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 (%)
Dec 30, 2011 1.516 1.752 1.516 1.686 24,440 +0.21(+14.22%)
Dec 29, 2011 1.555 1.700 1.476 1.476 58,859 -0.10(-6.25%)
Dec 28, 2011 1.549 1.575 1.509 1.575 25,892 +0.02(+1.27%)
Dec 27, 2011 1.536 1.588 1.503 1.555 1,286 +0.04(+2.60%)
Dec 23, 2011 1.555 1.687 1.516 1.516 53,489 -0.03(-1.70%)
Dec 21, 2011 1.450 1.549 1.450 1.542 9,585 +0.07(+4.44%)
Dec 20, 2011 1.509 1.529 1.417 1.476 64,795 -0.03(-2.17%)
Dec 19, 2011 1.476 1.575 1.391 1.509 76,517 +0.04(+2.68%)
Dec 16, 2011 1.490 1.805 1.463 1.470 287,040 -0.10(-6.67%)
Dec 15, 2011 1.568 1.575 1.562 1.575 16,770 +0.01(+0.84%)
Dec 14, 2011 1.660 1.660 1.562 1.562 3,962 -0.01(-0.42%)
Dec 13, 2011 1.581 1.581 1.568 1.568 761 +0.00(+0.00%)
Dec 12, 2011 1.601 1.608 1.568 1.568 3,009 +0.01(+0.42%)
Dec 09, 2011 1.549 1.588 1.529 1.562 20,831 -0.01(-0.42%)
Dec 08, 2011 1.555 1.568 1.549 1.568 4,364 +0.01(+0.42%)
Dec 07, 2011 1.542 1.575 1.542 1.562 5,790 -0.01(-0.83%)
Dec 06, 2011 1.516 1.588 1.516 1.575 11,276 +0.00(+0.00%)
Dec 05, 2011 1.608 1.641 1.549 1.575 10,362 +0.00(+0.00%)
Dec 02, 2011 1.575 1.575 1.575 1.575 15,121 +0.03(+1.69%)
Dec 01, 2011 1.490 1.549 1.490 1.549 304 -0.03(-1.67%)
Nov 30, 2011 1.621 1.752 1.536 1.575 32,021 +0.03(+2.13%)
Nov 29, 2011 1.542 1.549 1.542 1.542 1,607 +0.03(+2.17%)
Nov 28, 2011 1.509 1.509 1.509 1.509 304 +0.03(+2.22%)
Nov 25, 2011 1.476 1.476 1.476 1.476 1,523 -0.06(-3.85%)
Nov 22, 2011 1.536 1.536 1.536 1.536 0 +0.04(+2.63%)
Nov 21, 2011 1.542 1.542 1.496 1.496 2,285 -0.06(-3.80%)
Nov 18, 2011 1.549 1.627 1.536 1.555 19,292 -0.05(-2.87%)
Nov 16, 2011 1.601 1.601 1.601 1.601 152 -0.03(-1.61%)
Nov 15, 2011 1.614 1.627 1.608 1.627 1,066 -0.01(-0.80%)
Nov 14, 2011 1.608 1.641 1.542 1.641 6,188 +0.03(+2.04%)
Nov 09, 2011 1.614 1.608 1.608 1.608 3,047 -0.03(-2.00%)
Nov 08, 2011 1.575 1.686 1.562 1.641 90,904 +0.07(+4.17%)
Nov 07, 2011 1.896 1.896 1.575 1.575 24,870 -0.10(-5.88%)
Nov 04, 2011 1.726 1.962 1.647 1.673 10,972 +0.03(+2.00%)
Nov 03, 2011 1.719 1.719 1.589 1.641 3,047 +0.05(+3.31%)
Nov 02, 2011 1.647 1.647 1.575 1.588 2,590 -0.05(-3.20%)
Nov 01, 2011 1.581 1.641 1.581 1.641 609 +0.02(+1.21%)
Oct 31, 2011 1.641 1.641 1.621 1.621 12,496 -0.09(-5.36%)
Oct 28, 2011 1.614 1.713 1.575 1.713 2,279 +0.12(+7.85%)
Oct 27, 2011 1.627 1.627 1.568 1.588 35,659 -0.03(-1.63%)
Oct 26, 2011 1.607 1.614 1.595 1.614 4,571 +0.01(+0.82%)
Oct 25, 2011 1.601 1.601 1.601 1.601 152 -0.03(-2.01%)
Oct 24, 2011 1.641 1.641 1.601 1.634 7,145 +0.05(+3.32%)
Oct 21, 2011 1.614 1.641 1.581 1.581 3,156 +0.10(+6.64%)
Oct 20, 2011 1.486 1.516 1.483 1.483 914 +0.00(+0.00%)
Oct 19, 2011 1.575 1.575 1.424 1.483 10,667 -0.16(-9.60%)
Oct 17, 2011 1.641 1.641 1.641 1.641 304 -0.01(-0.40%)
Oct 14, 2011 1.568 1.647 1.542 1.647 74,366 +0.09(+5.46%)
Oct 13, 2011 1.522 1.601 1.516 1.562 10,210 -0.05(-3.25%)
Oct 12, 2011 1.575 1.739 1.575 1.614 2,615 +0.05(+3.36%)
Oct 11, 2011 1.568 1.673 1.536 1.562 22,806 -0.08(-4.80%)
Oct 10, 2011 1.575 1.641 1.470 1.641 4,906 +0.01(+0.81%)
Oct 07, 2011 1.608 1.627 1.608 1.627 1,714 +0.14(+9.25%)
Oct 06, 2011 1.647 1.680 1.490 1.490 4,724 -0.15(-9.20%)
Oct 05, 2011 1.641 1.641 1.641 1.641 30,478 +0.17(+11.61%)
Oct 04, 2011 1.562 1.562 1.463 1.470 2,285 -0.01(-0.44%)
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.