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

Salem Media Grp Inc (NQ: SALM )

N/A 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, 2008 0.4378 0.4624 0.4378 0.4624 110,322 +0.04(+8.70%)
Dec 30, 2008 0.4008 0.4254 0.3144 0.4254 61,224 -0.02(-4.17%)
Dec 29, 2008 0.4563 0.4563 0.4439 0.4439 29,742 -0.01(-2.70%)
Dec 26, 2008 0.3823 0.4563 0.3761 0.4563 69,992 +0.06(+13.85%)
Dec 24, 2008 0.4069 0.4069 0.4008 0.4008 15,299 -0.01(-1.52%)
Dec 23, 2008 0.4193 0.4193 0.4008 0.4069 39,979 -0.01(-2.94%)
Dec 22, 2008 0.4131 0.4254 0.4008 0.4193 54,790 +0.02(+4.62%)
Dec 19, 2008 0.5487 0.5487 0.4008 0.4008 104,079 -0.13(-24.42%)
Dec 18, 2008 0.5487 0.5487 0.5056 0.5302 16,218 -0.04(-7.53%)
Dec 17, 2008 0.4933 0.5981 0.4933 0.5734 9,809 -0.04(-7.00%)
Dec 16, 2008 0.6104 0.6166 0.4994 0.6166 6,820 +0.11(+21.95%)
Dec 15, 2008 0.4624 0.5611 0.4624 0.5056 23,051 -0.05(-8.89%)
Dec 12, 2008 0.5549 0.5857 0.5241 0.5549 9,051 -0.06(-9.09%)
Dec 11, 2008 0.6166 0.6166 0.5673 0.6104 14,011 +0.02(+3.12%)
Dec 10, 2008 0.5981 0.5981 0.4871 0.5919 12,389 -0.02(-4.00%)
Dec 09, 2008 0.5981 0.6166 0.5981 0.6166 43,263 +0.04(+7.53%)
Dec 08, 2008 0.5611 0.6042 0.5302 0.5734 14,032 -0.01(-2.11%)
Dec 05, 2008 0.5919 0.5981 0.4933 0.5857 21,035 -0.01(-1.04%)
Dec 04, 2008 0.5919 0.5981 0.5796 0.5919 13,766 -0.01(-1.03%)
Dec 03, 2008 0.5734 0.5981 0.5672 0.5981 16,567 +0.03(+5.43%)
Dec 02, 2008 0.5364 0.5672 0.5302 0.5672 3,427 +0.06(+10.84%)
Dec 01, 2008 0.4994 0.5118 0.4994 0.5118 7,781 +0.01(+1.22%)
Nov 28, 2008 0.4933 0.5056 0.4933 0.5056 5,563 +0.06(+13.89%)
Nov 26, 2008 0.4316 0.4563 0.4254 0.4439 22,881 +0.01(+2.86%)
Nov 25, 2008 0.4316 0.5548 0.4316 0.4316 18,489 -0.14(-23.91%)
Nov 24, 2008 0.5426 0.5919 0.3884 0.5672 43,953 +0.10(+22.67%)
Nov 21, 2008 0.6042 0.6166 0.4624 0.4624 6,690 +0.08(+20.97%)
Nov 20, 2008 0.4871 0.4994 0.3823 0.3823 17,963 -0.16(-29.55%)
Nov 19, 2008 0.5118 0.5426 0.4933 0.5426 28,220 +0.01(+2.33%)
Nov 18, 2008 0.5302 0.5811 0.5302 0.5302 35,642 +0.00(+0.00%)
Nov 17, 2008 0.5426 0.5549 0.5302 0.5302 30,340 -0.02(-4.44%)
Nov 14, 2008 0.4871 0.5734 0.4871 0.5549 15,477 +0.02(+3.45%)
Nov 13, 2008 0.5154 0.5672 0.5118 0.5364 21,084 +0.02(+4.82%)
Nov 12, 2008 0.5426 0.5549 0.5118 0.5118 16,543 -0.03(-5.68%)
Nov 11, 2008 0.6104 0.6104 0.5426 0.5426 4,216 -0.07(-12.00%)
Nov 10, 2008 0.5241 0.6351 0.5241 0.6166 30,142 +0.00(+0.00%)
Nov 07, 2008 0.5920 1.116 0.5920 0.6166 138,032 +0.02(+4.17%)
Nov 06, 2008 0.6906 0.6906 0.5919 0.5919 24,209 -0.07(-10.29%)
Nov 05, 2008 0.6721 0.6844 0.6598 0.6598 12,650 +0.01(+0.95%)
Nov 04, 2008 0.7029 0.7029 0.6474 0.6536 34,546 +0.00(+0.00%)
Nov 03, 2008 0.6475 0.6659 0.6412 0.6536 165,051 +0.01(+0.95%)
Oct 31, 2008 0.6227 0.7091 0.5549 0.6474 204,081 +0.05(+8.25%)
Oct 30, 2008 0.5888 0.6288 0.5888 0.5981 10,813 +0.07(+12.79%)
Oct 29, 2008 0.6166 0.6166 0.5302 0.5302 37,389 -0.04(-7.53%)
Oct 28, 2008 0.5857 0.5919 0.5672 0.5734 51,332 -0.02(-4.12%)
Oct 27, 2008 0.5549 0.5981 0.5241 0.5981 151,930 +0.06(+10.23%)
Oct 24, 2008 0.5952 0.5952 0.5364 0.5426 68,878 -0.01(-2.22%)
Oct 23, 2008 0.6289 0.6289 0.5549 0.5549 13,455 -0.04(-7.22%)
Oct 22, 2008 0.6536 0.6536 0.5857 0.5981 42,126 -0.05(-8.37%)
Oct 21, 2008 0.6844 0.6967 0.6289 0.6527 27,620 -0.04(-5.48%)
Oct 20, 2008 0.6844 0.8385 0.6844 0.6906 23,097 +0.01(+0.90%)
Oct 17, 2008 0.6412 0.7214 0.6357 0.6844 34,356 +0.06(+8.82%)
Oct 16, 2008 0.6721 0.7275 0.6166 0.6289 38,195 -0.05(-7.27%)
Oct 15, 2008 0.7214 0.7584 0.6782 0.6782 15,975 -0.03(-4.35%)
Oct 14, 2008 0.8324 0.9248 0.7091 0.7091 366,094 -0.01(-1.71%)
Oct 13, 2008 0.7707 0.7707 0.6659 0.7214 13,307 +0.10(+15.84%)
Oct 10, 2008 0.5919 0.6906 0.5857 0.6227 38,244 -0.01(-0.98%)
Oct 09, 2008 0.6166 0.6597 0.6166 0.6289 514,748 +0.01(+2.00%)
Oct 08, 2008 0.6721 0.6721 0.5857 0.6166 60,358 -0.07(-9.91%)
Oct 07, 2008 0.8077 0.8219 0.6844 0.6844 37,901 -0.05(-6.72%)
Oct 06, 2008 0.6474 0.7399 0.5796 0.7337 86,139 +0.10(+16.67%)
Oct 03, 2008 0.6536 0.7091 0.6227 0.6289 79,123 -0.02(-2.86%)
Oct 02, 2008 0.7399 0.7399 0.6474 0.6474 64,085 -0.08(-11.02%)
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.