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 (%)
Sep 30, 2010 1.862 1.838 1.838 1.838 4,864 -0.01(-0.67%)
Sep 29, 2010 1.758 1.850 1.758 1.850 134,094 +0.09(+4.90%)
Sep 28, 2010 1.727 1.764 1.727 1.764 2,794 +0.09(+5.53%)
Sep 27, 2010 1.610 1.671 1.579 1.671 23,388 +0.06(+3.79%)
Sep 24, 2010 1.653 1.684 1.610 1.610 8,690 -0.02(-1.47%)
Sep 22, 2010 1.647 1.634 1.634 1.634 7,459 -0.03(-1.85%)
Sep 21, 2010 1.776 1.776 1.634 1.665 25,129 -0.06(-3.57%)
Sep 20, 2010 1.714 1.727 1.714 1.727 22,540 +0.02(+1.08%)
Sep 17, 2010 1.739 1.782 1.690 1.708 20,038 +0.09(+5.32%)
Sep 15, 2010 1.683 1.683 1.542 1.622 10,846 -0.03(-1.87%)
Sep 14, 2010 1.782 1.782 1.634 1.653 29,654 -0.01(-0.74%)
Sep 13, 2010 1.702 1.819 1.665 1.665 8,104 -0.04(-2.17%)
Sep 10, 2010 1.788 1.788 1.696 1.702 9,770 +0.03(+1.85%)
Sep 09, 2010 1.663 1.677 1.610 1.671 17,346 +0.05(+3.04%)
Sep 08, 2010 1.714 1.727 1.616 1.622 2,432 +0.01(+0.38%)
Sep 07, 2010 1.690 1.696 1.597 1.616 10,921 -0.07(-4.38%)
Sep 03, 2010 1.634 1.704 1.634 1.690 16,551 +0.06(+3.40%)
Sep 02, 2010 1.566 1.659 1.548 1.634 13,511 +0.07(+4.33%)
Sep 01, 2010 1.702 1.702 1.295 1.566 54,711 -0.10(-5.93%)
Aug 31, 2010 1.597 1.702 1.529 1.665 36,507 +0.07(+4.25%)
Aug 30, 2010 1.517 1.616 1.517 1.597 10,627 +0.00(+0.00%)
Aug 27, 2010 1.616 1.634 1.536 1.597 14,664 -0.03(-1.89%)
Aug 26, 2010 1.499 1.733 1.492 1.628 42,648 +0.17(+11.39%)
Aug 25, 2010 1.505 1.616 1.462 1.462 57,840 -0.02(-1.66%)
Aug 24, 2010 1.764 1.764 1.468 1.486 27,975 -0.28(-15.73%)
Aug 23, 2010 1.739 1.887 1.739 1.764 22,032 -0.08(-4.19%)
Aug 20, 2010 1.798 1.856 1.798 1.841 21,445 +0.05(+2.58%)
Aug 19, 2010 1.869 1.869 1.733 1.795 28,857 -0.04(-2.35%)
Aug 18, 2010 2.084 2.084 1.838 1.838 47,666 -0.28(-13.37%)
Aug 17, 2010 1.764 2.121 1.733 2.121 179,243 +0.36(+20.31%)
Aug 16, 2010 1.875 1.906 1.702 1.763 124,206 -0.15(-8.06%)
Aug 13, 2010 1.918 1.966 1.906 1.918 6,809 +0.00(+0.00%)
Aug 12, 2010 1.973 1.973 1.918 1.918 9,444 -0.05(-2.51%)
Aug 11, 2010 1.927 2.072 1.927 1.967 4,937 +0.04(+1.91%)
Aug 10, 2010 1.924 1.930 1.924 1.930 2,756 -0.08(-3.98%)
Aug 09, 2010 2.060 2.060 2.010 2.010 7,258 -0.10(-4.68%)
Aug 06, 2010 2.158 2.158 1.930 2.109 17,678 -0.07(-3.39%)
Aug 05, 2010 2.208 2.220 2.165 2.183 18,324 -0.02(-1.12%)
Aug 04, 2010 2.251 2.251 2.208 2.208 4,731 +0.00(+0.06%)
Aug 03, 2010 2.288 2.288 2.195 2.206 1,621 -0.05(-2.24%)
Aug 02, 2010 2.103 2.498 1.992 2.257 57,226 +0.15(+7.33%)
Jul 30, 2010 2.461 2.461 2.060 2.103 22,728 -0.15(-6.83%)
Jul 29, 2010 2.325 2.362 2.208 2.257 7,650 -0.07(-2.92%)
Jul 28, 2010 2.442 2.442 2.257 2.325 21,092 -0.12(-4.80%)
Jul 27, 2010 2.023 2.615 2.017 2.442 73,492 +0.40(+19.64%)
Jul 26, 2010 2.016 2.072 1.893 2.041 73,938 -0.05(-2.36%)
Jul 23, 2010 1.992 2.103 1.850 2.091 50,431 +0.10(+4.95%)
Jul 22, 2010 1.758 2.072 1.758 1.992 28,937 +0.26(+14.95%)
Jul 21, 2010 1.899 2.023 1.696 1.733 62,961 -0.16(-8.47%)
Jul 20, 2010 1.702 1.955 1.684 1.893 61,369 +0.17(+10.04%)
Jul 19, 2010 1.758 1.758 1.684 1.721 4,420 -0.02(-1.06%)
Jul 16, 2010 1.850 1.881 1.736 1.739 16,285 -0.12(-6.62%)
Jul 15, 2010 1.906 1.906 1.862 1.862 6,286 -0.05(-2.58%)
Jul 14, 2010 1.938 1.938 1.912 1.912 11,216 -0.02(-0.96%)
Jul 13, 2010 1.930 2.004 1.893 1.930 51,819 +0.03(+1.62%)
Jul 12, 2010 1.955 1.955 1.899 1.899 2,314 -0.06(-2.84%)
Jul 09, 2010 1.930 2.072 1.881 1.955 4,825 +0.05(+2.59%)
Jul 08, 2010 1.961 1.961 1.906 1.906 35,897 -0.10(-4.92%)
Jul 07, 2010 1.973 2.017 1.973 2.004 4,610 +0.00(+0.00%)
Jul 06, 2010 2.115 2.115 2.004 2.004 9,162 -0.15(-6.88%)
Jul 02, 2010 2.171 2.171 2.146 2.152 4,092 -0.07(-3.32%)
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.