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 (%)
May 31, 2012 3.023 3.281 2.833 3.182 166,478 +0.14(+4.57%)
May 30, 2012 3.050 3.129 2.931 3.043 56,519 -0.06(-1.92%)
May 29, 2012 3.202 3.202 3.083 3.103 23,872 -0.05(-1.47%)
May 25, 2012 3.295 3.295 3.123 3.149 28,126 -0.13(-3.84%)
May 24, 2012 3.272 3.295 3.235 3.275 31,189 +0.01(+0.20%)
May 23, 2012 3.076 3.308 2.977 3.268 136,753 +0.25(+8.33%)
May 22, 2012 3.030 3.096 2.984 3.017 26,126 -0.01(-0.44%)
May 21, 2012 2.838 3.030 2.832 3.030 61,956 +0.16(+5.53%)
May 18, 2012 2.937 2.937 2.812 2.871 147,789 -0.08(-2.69%)
May 17, 2012 3.096 3.096 2.898 2.951 116,568 -0.12(-3.88%)
May 16, 2012 3.004 3.176 3.004 3.070 68,623 -0.07(-2.32%)
May 15, 2012 3.288 3.288 3.096 3.143 60,880 -0.15(-4.43%)
May 14, 2012 3.354 3.374 3.262 3.288 49,062 -0.06(-1.78%)
May 11, 2012 3.407 3.427 3.215 3.348 46,132 -0.05(-1.56%)
May 10, 2012 3.361 3.473 3.328 3.401 106,647 +0.05(+1.38%)
May 09, 2012 3.176 3.354 3.090 3.354 88,791 +0.11(+3.47%)
May 08, 2012 3.169 3.295 3.149 3.242 66,970 +0.00(+0.00%)
May 07, 2012 3.229 3.325 3.169 3.242 323,507 -0.07(-2.20%)
May 04, 2012 3.315 3.394 3.255 3.315 247,343 -0.32(-8.91%)
May 03, 2012 3.566 3.652 3.559 3.639 41,765 -0.01(-0.36%)
May 02, 2012 3.665 3.671 3.513 3.652 104,560 -0.01(-0.36%)
May 01, 2012 3.559 3.672 3.559 3.665 112,543 +0.12(+3.36%)
Apr 30, 2012 3.440 3.645 3.440 3.546 148,541 +0.07(+1.90%)
Apr 27, 2012 3.467 3.500 3.374 3.480 84,089 -0.01(-0.38%)
Apr 26, 2012 3.526 3.526 3.242 3.493 201,143 +0.01(+0.19%)
Apr 25, 2012 3.540 3.639 3.308 3.487 171,092 -0.19(-5.04%)
Apr 24, 2012 3.599 3.738 3.559 3.672 168,129 +0.02(+0.54%)
Apr 23, 2012 3.698 3.698 3.526 3.652 88,116 -0.06(-1.60%)
Apr 20, 2012 3.738 3.770 3.678 3.712 104,903 -0.02(-0.53%)
Apr 19, 2012 3.652 3.758 3.606 3.731 72,260 +0.11(+2.92%)
Apr 18, 2012 3.659 3.705 3.533 3.626 119,802 +0.00(+0.00%)
Apr 17, 2012 3.639 3.718 3.599 3.626 159,436 +0.02(+0.55%)
Apr 16, 2012 3.454 3.771 3.368 3.606 273,251 +0.19(+5.62%)
Apr 13, 2012 3.394 3.460 3.348 3.414 102,505 +0.03(+0.98%)
Apr 12, 2012 3.222 3.414 3.222 3.381 148,755 +0.14(+4.29%)
Apr 11, 2012 3.262 3.268 3.162 3.242 167,747 -0.03(-1.01%)
Apr 10, 2012 3.288 3.315 3.195 3.275 83,073 -0.04(-1.20%)
Apr 09, 2012 3.328 3.328 3.143 3.315 181,651 +0.01(+0.40%)
Apr 05, 2012 3.149 3.301 3.149 3.301 366,972 +0.18(+5.72%)
Apr 04, 2012 3.083 3.248 2.990 3.123 55,761 +0.04(+1.29%)
Apr 03, 2012 3.010 3.129 2.977 3.083 206,221 +0.05(+1.53%)
Apr 02, 2012 3.030 3.136 2.977 3.037 229,490 -0.08(-2.55%)
Mar 30, 2012 3.103 3.176 3.057 3.116 321,774 +0.07(+2.17%)
Mar 29, 2012 2.977 3.057 2.957 3.050 158,189 +0.04(+1.32%)
Mar 28, 2012 2.997 3.070 2.957 3.010 108,955 -0.01(-0.44%)
Mar 27, 2012 2.924 3.109 2.924 3.023 286,625 +0.01(+0.44%)
Mar 26, 2012 2.977 3.076 2.851 3.010 223,917 +0.07(+2.48%)
Mar 23, 2012 2.937 3.043 2.931 2.937 106,639 -0.02(-0.67%)
Mar 22, 2012 2.918 2.997 2.812 2.957 93,799 +0.05(+1.59%)
Mar 21, 2012 2.871 3.209 2.858 2.911 392,533 +0.09(+3.17%)
Mar 20, 2012 2.900 2.900 2.802 2.822 59,307 -0.06(-2.05%)
Mar 19, 2012 2.815 2.953 2.664 2.881 383,751 +0.26(+10.02%)
Mar 16, 2012 2.585 2.638 2.467 2.618 194,280 +0.03(+1.27%)
Mar 15, 2012 2.651 2.658 2.467 2.585 231,793 -0.04(-1.50%)
Mar 14, 2012 2.592 2.841 2.572 2.625 654,564 +0.08(+3.14%)
Mar 13, 2012 2.093 2.545 2.021 2.545 607,799 +0.54(+27.16%)
Mar 12, 2012 1.896 2.064 1.896 2.001 775,084 +0.11(+5.90%)
Mar 09, 2012 1.772 1.910 1.772 1.890 1,932,396 +0.13(+7.46%)
Mar 08, 2012 1.837 1.837 1.602 1.759 225,645 -0.04(-2.19%)
Mar 07, 2012 1.805 1.811 1.739 1.798 44,789 -0.01(-0.36%)
Mar 06, 2012 1.818 1.903 1.805 1.805 18,155 -0.01(-0.36%)
Mar 05, 2012 1.791 1.870 1.791 1.811 122,839 +0.00(+0.00%)
Mar 02, 2012 1.811 1.870 1.778 1.811 44,422 +0.03(+1.84%)
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.