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

Salem Media Grp Inc (NQ: SALM )

0.2609 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 (%)
Feb 27, 2009 0.3218 0.3392 0.3207 0.3207 2,756 +0.00(+0.00%)
Feb 26, 2009 0.4317 0.4625 0.3151 0.3207 43,755 -0.04(-11.85%)
Feb 25, 2009 0.3453 0.3638 0.3392 0.3638 19,459 +0.02(+5.32%)
Feb 24, 2009 0.3759 0.3885 0.3454 0.3454 10,696 +0.01(+1.84%)
Feb 23, 2009 0.4008 0.4009 0.3392 0.3392 9,642 -0.01(-3.51%)
Feb 20, 2009 0.4317 0.4317 0.3453 0.3515 15,666 -0.03(-8.06%)
Feb 19, 2009 0.4255 0.4255 0.3823 0.3823 1,135 -0.05(-11.43%)
Feb 18, 2009 0.4502 0.4502 0.4317 0.4317 8,377 -0.02(-4.11%)
Feb 17, 2009 0.4853 0.4853 0.4502 0.4502 1,991 -0.01(-2.67%)
Feb 13, 2009 0.4687 0.4687 0.4625 0.4625 648 +0.00(+0.00%)
Feb 12, 2009 0.4625 0.4994 0.4625 0.4625 810 +0.01(+1.35%)
Feb 11, 2009 0.4625 0.4625 0.4502 0.4563 6,577 +0.02(+4.23%)
Feb 10, 2009 0.4625 0.4625 0.4378 0.4378 17,119 -0.04(-7.79%)
Feb 09, 2009 0.4872 0.4872 0.4625 0.4748 16,167 -0.05(-9.41%)
Feb 06, 2009 0.6722 0.6722 0.4378 0.5242 40,053 -0.05(-8.60%)
Feb 05, 2009 0.5550 0.5735 0.5242 0.5735 7,540 +0.06(+12.05%)
Feb 04, 2009 0.5612 0.5612 0.5118 0.5118 42,972 -0.05(-8.79%)
Feb 03, 2009 0.5550 0.5612 0.5550 0.5612 8,669 +0.05(+9.64%)
Feb 02, 2009 0.5427 0.5427 0.5118 0.5118 3,729 -0.08(-13.54%)
Jan 30, 2009 0.6474 0.6474 0.5920 0.5920 4,566 -0.02(-3.03%)
Jan 29, 2009 0.6105 0.6167 0.6043 0.6105 19,134 -0.04(-6.60%)
Jan 28, 2009 0.6167 0.6537 0.6167 0.6537 7,585 +0.04(+6.00%)
Jan 27, 2009 0.6722 0.6722 0.6167 0.6167 15,007 +0.00(+0.00%)
Jan 26, 2009 0.6105 0.6475 0.5920 0.6167 14,362 +0.02(+3.09%)
Jan 23, 2009 0.6043 0.6447 0.5920 0.5982 18,624 +0.00(+0.00%)
Jan 22, 2009 0.6475 0.6537 0.5982 0.5982 7,297 -0.02(-3.00%)
Jan 21, 2009 0.6167 0.6167 0.6167 0.6167 859 -0.06(-8.26%)
Jan 20, 2009 0.7647 0.7647 0.6228 0.6722 1,115 -0.01(-1.81%)
Jan 16, 2009 0.7992 0.8202 0.6845 0.6846 1,345 -0.04(-5.56%)
Jan 15, 2009 0.7801 0.9312 0.6907 0.7249 22,439 +0.03(+4.96%)
Jan 14, 2009 0.6290 0.7955 0.6290 0.6907 25,316 +0.05(+7.69%)
Jan 13, 2009 0.6291 0.6817 0.6290 0.6413 3,679 +0.00(+0.00%)
Jan 12, 2009 0.6429 0.6429 0.6413 0.6413 324 -0.02(-3.26%)
Jan 09, 2009 0.7271 0.7831 0.6228 0.6629 30,667 +0.00(+0.47%)
Jan 08, 2009 0.7277 0.7277 0.6475 0.6598 11,693 +0.00(+0.00%)
Jan 07, 2009 0.8723 0.8723 0.6598 0.6598 972 -0.14(-17.69%)
Jan 06, 2009 0.6475 0.9867 0.6475 0.8017 58,053 +0.18(+28.71%)
Jan 05, 2009 0.6043 0.6228 0.6043 0.6228 11,351 +0.04(+6.32%)
Jan 02, 2009 0.4687 0.6043 0.4687 0.5858 35,916 +0.12(+26.67%)
Dec 31, 2008 0.4378 0.4625 0.4378 0.4625 110,302 +0.04(+8.70%)
Dec 30, 2008 0.4008 0.4255 0.3145 0.4255 61,213 -0.02(-4.17%)
Dec 29, 2008 0.4563 0.4564 0.4440 0.4440 29,736 -0.01(-2.70%)
Dec 26, 2008 0.3823 0.4563 0.3762 0.4563 69,980 +0.06(+13.85%)
Dec 24, 2008 0.4070 0.4070 0.4008 0.4008 15,296 -0.01(-1.52%)
Dec 23, 2008 0.4193 0.4193 0.4008 0.4070 39,972 -0.01(-2.94%)
Dec 22, 2008 0.4132 0.4255 0.4008 0.4193 54,780 +0.02(+4.62%)
Dec 19, 2008 0.5488 0.5488 0.4008 0.4008 104,061 -0.13(-24.42%)
Dec 18, 2008 0.5488 0.5488 0.5057 0.5303 16,215 -0.04(-7.53%)
Dec 17, 2008 0.4933 0.5982 0.4933 0.5735 9,807 -0.04(-7.00%)
Dec 16, 2008 0.6105 0.6167 0.4995 0.6167 6,818 +0.11(+21.95%)
Dec 15, 2008 0.4625 0.5612 0.4625 0.5057 23,047 -0.05(-8.89%)
Dec 12, 2008 0.5550 0.5858 0.5242 0.5550 9,050 -0.06(-9.09%)
Dec 11, 2008 0.6167 0.6167 0.5674 0.6105 14,008 +0.02(+3.13%)
Dec 10, 2008 0.5982 0.5982 0.4872 0.5920 12,387 -0.02(-4.00%)
Dec 09, 2008 0.5982 0.6167 0.5982 0.6167 43,256 +0.04(+7.53%)
Dec 08, 2008 0.5612 0.6043 0.5303 0.5735 14,030 -0.01(-2.11%)
Dec 05, 2008 0.5920 0.5982 0.4933 0.5858 21,032 -0.01(-1.04%)
Dec 04, 2008 0.5920 0.5982 0.5797 0.5920 13,764 -0.01(-1.03%)
Dec 03, 2008 0.5735 0.5982 0.5673 0.5982 16,564 +0.03(+5.43%)
Dec 02, 2008 0.5365 0.5673 0.5303 0.5673 3,426 +0.06(+10.84%)
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.