Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salem Media Grp Inc (NQ: SALM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.093 2.093 2.061 2.080 27,359 -0.02(-0.94%)
Jan 28, 2011 2.021 2.099 2.021 2.099 14,325 +0.07(+3.23%)
Jan 27, 2011 2.014 2.040 2.014 2.034 6,651 +0.01(+0.65%)
Jan 26, 2011 2.014 2.054 2.011 2.021 4,188 +0.01(+0.65%)
Jan 25, 2011 2.008 2.008 2.008 2.008 161 -0.05(-2.23%)
Jan 24, 2011 2.099 2.099 1.995 2.054 30,812 +0.01(+0.32%)
Jan 21, 2011 2.139 2.139 2.008 2.047 13,388 -0.10(-4.59%)
Jan 19, 2011 2.198 2.145 2.145 2.145 17,985 -0.12(-5.24%)
Jan 18, 2011 2.270 2.304 2.264 2.264 32,164 +0.02(+0.91%)
Jan 14, 2011 2.172 2.316 2.172 2.244 18,303 +0.06(+2.70%)
Jan 13, 2011 2.191 2.191 2.113 2.185 8,078 +0.05(+2.15%)
Jan 12, 2011 2.099 2.231 2.093 2.139 41,000 +0.09(+4.49%)
Jan 11, 2011 2.021 2.054 1.995 2.047 60,985 +0.03(+1.63%)
Jan 10, 2011 1.988 2.039 1.988 2.014 17,980 -0.01(-0.32%)
Jan 07, 2011 2.034 2.040 1.976 2.021 27,202 +0.00(+0.00%)
Jan 06, 2011 2.113 2.132 2.001 2.021 21,167 -0.09(-4.05%)
Jan 05, 2011 1.988 2.106 1.988 2.106 2,190 +0.13(+6.64%)
Jan 04, 2011 2.060 2.060 1.962 1.975 6,991 -0.07(-3.53%)
Jan 03, 2011 2.048 2.086 2.034 2.047 111,505 -0.03(-1.58%)
Dec 31, 2010 2.054 2.099 2.047 2.080 5,912 +0.03(+1.60%)
Dec 30, 2010 2.034 2.047 1.975 2.047 14,261 +0.02(+0.97%)
Dec 29, 2010 2.027 2.067 1.975 2.027 28,549 +0.03(+1.31%)
Dec 28, 2010 2.054 2.152 1.981 2.001 14,019 -0.07(-3.17%)
Dec 27, 2010 2.126 2.237 1.999 2.067 114,985 -0.01(-0.63%)
Dec 23, 2010 2.054 2.165 2.040 2.080 39,326 +0.01(+0.64%)
Dec 22, 2010 2.086 2.093 2.034 2.067 40,655 -0.03(-1.25%)
Dec 21, 2010 2.093 2.113 2.047 2.093 22,510 +0.06(+2.90%)
Dec 20, 2010 2.119 2.119 2.021 2.034 43,186 -0.11(-5.20%)
Dec 17, 2010 2.012 2.145 1.981 2.145 19,058 +0.14(+6.86%)
Dec 16, 2010 2.014 2.119 1.955 2.008 47,763 +0.03(+1.32%)
Dec 15, 2010 2.040 2.054 1.962 1.981 86,218 -0.05(-2.27%)
Dec 14, 2010 2.113 2.113 2.008 2.027 12,652 -0.01(-0.64%)
Dec 13, 2010 2.060 2.082 1.981 2.040 9,620 -0.01(-0.32%)
Dec 10, 2010 2.093 2.099 2.047 2.047 16,493 -0.01(-0.63%)
Dec 09, 2010 2.099 2.099 2.054 2.060 18,093 +0.01(+0.64%)
Dec 08, 2010 2.073 2.126 2.040 2.047 21,948 -0.03(-1.27%)
Dec 07, 2010 2.172 2.290 2.073 2.073 70,580 -0.09(-4.24%)
Dec 06, 2010 2.145 2.172 2.073 2.165 56,329 +0.01(+0.61%)
Dec 03, 2010 2.191 2.283 2.126 2.152 17,675 -0.05(-2.38%)
Dec 02, 2010 2.159 2.204 2.145 2.204 14,324 +0.16(+7.69%)
Dec 01, 2010 2.029 2.084 2.029 2.047 6,354 -0.01(-0.60%)
Nov 30, 2010 2.226 2.226 2.059 2.059 16,152 -0.20(-8.74%)
Nov 29, 2010 2.244 2.281 2.226 2.257 18,541 +0.04(+1.95%)
Nov 26, 2010 2.133 2.312 2.078 2.213 22,931 -0.07(-2.97%)
Nov 24, 2010 2.158 2.281 2.281 2.281 21,642 +0.12(+5.71%)
Nov 23, 2010 2.158 2.158 2.130 2.158 4,836 +0.00(+0.00%)
Nov 22, 2010 2.016 2.158 1.924 2.158 29,909 +0.12(+5.74%)
Nov 19, 2010 2.053 2.053 1.868 2.041 60,355 -0.03(-1.48%)
Nov 18, 2010 2.016 2.078 2.010 2.072 19,389 +0.09(+4.34%)
Nov 17, 2010 1.763 1.985 1.763 1.985 70,937 +0.25(+14.18%)
Nov 16, 2010 1.714 1.844 1.665 1.739 63,365 -0.05(-2.76%)
Nov 15, 2010 1.844 1.844 1.770 1.788 6,223 -0.11(-5.84%)
Nov 11, 2010 1.899 1.899 1.899 1.899 0 +0.11(+6.21%)
Nov 10, 2010 1.825 1.967 1.788 1.788 12,160 -0.06(-3.01%)
Nov 09, 2010 1.881 1.905 1.837 1.844 4,056 -0.04(-1.97%)
Nov 08, 2010 1.794 1.911 1.794 1.881 5,191 -0.01(-0.33%)
Nov 05, 2010 1.850 1.887 1.800 1.887 15,894 +0.04(+2.34%)
Nov 04, 2010 1.887 1.911 1.794 1.844 19,572 -0.02(-0.99%)
Nov 03, 2010 1.887 1.899 1.862 1.862 9,948 -0.02(-1.31%)
Nov 02, 2010 1.931 1.931 1.881 1.887 47,521 -0.09(-4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.