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 31, 2012 3.526 3.709 3.415 3.682 21,889 +0.15(+4.21%)
Dec 28, 2012 3.540 3.614 3.520 3.533 16,916 +0.01(+0.38%)
Dec 27, 2012 3.540 3.553 3.445 3.520 10,019 -0.01(-0.19%)
Dec 26, 2012 3.607 3.695 3.499 3.526 20,332 -0.08(-2.25%)
Dec 24, 2012 3.655 3.655 3.452 3.607 5,385 -0.05(-1.48%)
Dec 21, 2012 3.648 3.709 3.445 3.662 143,054 +0.01(+0.18%)
Dec 20, 2012 3.547 3.662 3.499 3.655 23,149 +0.10(+2.85%)
Dec 19, 2012 3.445 3.574 3.445 3.553 4,969 +0.07(+1.94%)
Dec 18, 2012 3.425 3.493 3.405 3.486 13,482 +0.07(+2.18%)
Dec 17, 2012 3.412 3.452 3.378 3.412 38,710 +0.01(+0.20%)
Dec 14, 2012 3.364 3.412 3.358 3.405 11,027 +0.02(+0.60%)
Dec 13, 2012 3.472 3.493 3.358 3.385 35,845 -0.08(-2.34%)
Dec 12, 2012 3.452 3.479 3.398 3.466 42,398 +0.01(+0.29%)
Dec 11, 2012 3.469 3.509 3.388 3.455 23,272 +0.03(+0.78%)
Dec 10, 2012 3.462 3.495 3.375 3.429 23,345 +0.00(+0.00%)
Dec 07, 2012 3.502 3.502 3.375 3.429 6,050 -0.05(-1.35%)
Dec 06, 2012 3.529 3.529 3.382 3.476 37,120 -0.04(-1.15%)
Dec 05, 2012 3.469 3.596 3.469 3.516 32,464 -0.07(-2.06%)
Dec 04, 2012 3.590 3.630 3.536 3.590 15,814 +0.11(+3.28%)
Nov 30, 2012 3.442 3.570 3.376 3.476 36,175 +0.05(+1.37%)
Nov 29, 2012 3.576 3.576 3.362 3.429 40,602 -0.09(-2.67%)
Nov 28, 2012 3.523 3.529 3.154 3.523 76,818 -0.01(-0.38%)
Nov 27, 2012 3.482 3.543 3.362 3.536 123,445 +0.05(+1.54%)
Nov 26, 2012 3.543 3.543 3.388 3.482 55,585 -0.07(-1.89%)
Nov 23, 2012 3.536 3.549 3.455 3.549 6,167 +0.03(+0.95%)
Nov 21, 2012 3.281 3.623 3.268 3.516 47,851 +0.25(+7.82%)
Nov 20, 2012 3.328 3.368 3.254 3.261 83,155 -0.08(-2.41%)
Nov 19, 2012 3.288 3.355 3.268 3.341 56,713 +0.07(+2.26%)
Nov 16, 2012 3.187 3.308 3.187 3.268 29,044 +0.07(+2.10%)
Nov 15, 2012 3.281 3.301 3.100 3.201 63,765 -0.08(-2.45%)
Nov 14, 2012 3.502 3.523 3.234 3.281 138,253 -0.24(-6.86%)
Nov 13, 2012 3.697 3.697 3.516 3.523 111,065 -0.21(-5.58%)
Nov 12, 2012 3.751 3.760 3.690 3.731 19,649 -0.01(-0.36%)
Nov 09, 2012 3.811 3.872 3.690 3.744 45,285 +0.00(+0.00%)
Nov 08, 2012 3.831 3.858 3.724 3.744 21,000 -0.08(-2.11%)
Nov 07, 2012 3.918 3.945 3.798 3.825 59,372 -0.16(-4.04%)
Nov 06, 2012 3.858 3.992 3.858 3.986 19,555 +0.05(+1.36%)
Nov 05, 2012 3.952 3.952 3.784 3.932 12,477 -0.02(-0.51%)
Nov 02, 2012 3.992 4.012 3.912 3.952 35,475 -0.01(-0.34%)
Nov 01, 2012 4.006 4.026 3.847 3.965 56,710 -0.03(-0.84%)
Oct 31, 2012 3.905 4.026 3.744 3.999 55,744 +0.13(+3.29%)
Oct 26, 2012 3.885 3.872 3.872 3.872 17,139 -0.01(-0.17%)
Oct 25, 2012 3.811 3.878 3.710 3.878 40,039 +0.09(+2.30%)
Oct 24, 2012 3.791 3.905 3.697 3.791 128,159 +0.01(+0.36%)
Oct 23, 2012 3.798 3.872 3.596 3.778 119,330 -0.05(-1.23%)
Oct 19, 2012 3.744 3.905 3.564 3.825 124,287 +0.03(+0.88%)
Oct 18, 2012 3.804 3.804 3.657 3.791 166,189 -0.06(-1.57%)
Oct 17, 2012 3.710 3.858 3.593 3.851 78,581 +0.16(+4.36%)
Oct 16, 2012 3.650 3.697 3.623 3.690 26,512 +0.07(+1.85%)
Oct 15, 2012 3.630 3.630 3.519 3.623 17,459 +0.02(+0.56%)
Oct 12, 2012 3.623 3.663 3.576 3.603 6,827 +0.01(+0.19%)
Oct 11, 2012 3.576 3.637 3.496 3.596 5,715 +0.07(+1.90%)
Oct 10, 2012 3.489 3.570 3.455 3.529 20,208 +0.04(+1.15%)
Oct 09, 2012 3.529 3.529 3.449 3.489 23,258 -0.03(-0.95%)
Oct 08, 2012 3.590 3.590 3.457 3.523 14,504 -0.07(-2.05%)
Oct 05, 2012 3.650 3.690 3.529 3.596 9,274 -0.03(-0.74%)
Oct 04, 2012 3.543 3.623 3.523 3.623 19,644 +0.11(+3.05%)
Oct 03, 2012 3.549 3.617 3.505 3.516 17,270 -0.01(-0.38%)
Oct 02, 2012 3.610 3.610 3.473 3.529 19,348 -0.05(-1.50%)
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.