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 (%)
Aug 31, 2011 1.752 1.752 1.640 1.745 2,104 +0.06(+3.70%)
Aug 29, 2011 1.666 1.683 1.683 1.683 1,371 +0.06(+3.43%)
Aug 26, 2011 1.607 1.627 1.601 1.627 12,269 -0.02(-1.20%)
Aug 25, 2011 1.778 1.778 1.640 1.647 18,253 -0.05(-3.09%)
Aug 24, 2011 1.640 1.739 1.640 1.699 2,479 +0.06(+3.60%)
Aug 23, 2011 1.640 1.693 1.634 1.640 18,547 -0.06(-3.47%)
Aug 22, 2011 1.824 1.824 1.594 1.699 25,615 -0.05(-3.00%)
Aug 19, 2011 1.752 1.752 1.752 1.752 152 -0.01(-0.74%)
Aug 18, 2011 1.844 1.850 1.752 1.765 9,036 -0.10(-5.28%)
Aug 17, 2011 1.949 1.955 1.857 1.863 1,066 -0.03(-1.39%)
Aug 16, 2011 1.850 1.890 1.850 1.890 914 +0.01(+0.70%)
Aug 15, 2011 1.837 1.922 1.817 1.876 1,327 +0.07(+4.00%)
Aug 11, 2011 1.785 1.804 1.804 1.804 3,353 +0.01(+0.36%)
Aug 09, 2011 1.798 1.798 1.798 1.798 0 +0.05(+2.62%)
Aug 08, 2011 1.883 1.883 1.752 1.752 1,071 -0.12(-6.64%)
Aug 05, 2011 1.968 1.968 1.863 1.876 3,667 -0.09(-4.35%)
Aug 04, 2011 2.060 2.073 1.785 1.962 13,877 -0.10(-5.08%)
Aug 03, 2011 2.093 2.093 2.034 2.067 8,078 -0.07(-3.37%)
Aug 01, 2011 2.178 2.139 2.139 2.139 10,059 -0.01(-0.31%)
Jul 29, 2011 2.106 2.191 2.086 2.145 10,974 -0.00(-0.15%)
Jul 28, 2011 2.132 2.162 2.106 2.149 7,811 +0.02(+0.77%)
Jul 27, 2011 2.231 2.231 2.132 2.132 3,994 -0.06(-2.69%)
Jul 26, 2011 2.191 2.313 2.119 2.191 5,522 -0.05(-2.37%)
Jul 25, 2011 2.204 2.244 2.099 2.244 14,496 +0.08(+3.63%)
Jul 22, 2011 2.145 2.223 2.132 2.166 2,591 +0.03(+1.58%)
Jul 20, 2011 2.132 2.132 2.132 2.132 0 +0.01(+0.31%)
Jul 19, 2011 2.185 2.185 2.099 2.126 7,494 -0.06(-2.70%)
Jul 18, 2011 2.139 2.231 2.113 2.185 29,858 +0.08(+3.74%)
Jul 15, 2011 2.080 2.355 2.008 2.106 27,442 -0.03(-1.54%)
Jul 14, 2011 2.139 2.172 2.139 2.139 1,066 -0.07(-3.26%)
Jul 13, 2011 2.237 2.381 2.151 2.211 4,267 -0.01(-0.30%)
Jul 12, 2011 2.349 2.414 2.218 2.218 5,258 -0.12(-5.06%)
Jul 11, 2011 2.460 2.493 2.336 2.336 9,728 -0.12(-5.07%)
Jul 08, 2011 2.493 2.559 2.441 2.460 19,840 -0.04(-1.57%)
Jul 07, 2011 2.349 2.598 2.349 2.500 25,345 +0.10(+4.10%)
Jul 06, 2011 2.388 2.428 2.329 2.401 18,800 +0.01(+0.27%)
Jul 05, 2011 2.428 2.428 2.395 2.395 365 +0.02(+0.83%)
Jul 01, 2011 2.336 2.375 2.270 2.375 823 +0.05(+1.97%)
Jun 30, 2011 2.329 2.382 2.277 2.329 5,195 -0.02(-0.89%)
Jun 29, 2011 2.395 2.395 2.244 2.350 2,743 -0.01(-0.50%)
Jun 28, 2011 2.434 2.473 2.355 2.362 9,283 -0.12(-5.01%)
Jun 27, 2011 2.526 2.526 2.303 2.487 15,772 -0.12(-4.77%)
Jun 24, 2011 2.113 2.611 2.034 2.611 47,380 +0.51(+24.37%)
Jun 23, 2011 2.178 2.191 2.067 2.099 14,578 -0.10(-4.48%)
Jun 22, 2011 2.237 2.296 2.198 2.198 103,034 -0.03(-1.47%)
Jun 21, 2011 2.198 2.231 2.191 2.231 1,986 +0.05(+2.41%)
Jun 20, 2011 2.264 2.264 2.152 2.178 9,759 -0.11(-4.87%)
Jun 17, 2011 2.086 2.290 2.021 2.290 58,078 +0.18(+8.72%)
Jun 16, 2011 2.132 2.145 2.073 2.106 47,121 +0.03(+1.58%)
Jun 15, 2011 2.185 2.218 2.060 2.073 57,728 -0.18(-8.14%)
Jun 14, 2011 2.073 2.257 2.067 2.257 9,841 +0.19(+9.21%)
Jun 13, 2011 2.198 2.198 2.034 2.067 34,294 -0.20(-8.70%)
Jun 10, 2011 2.224 2.283 2.185 2.264 4,388 -0.01(-0.29%)
Jun 09, 2011 2.198 2.270 2.191 2.270 3,658 -0.03(-1.14%)
Jun 07, 2011 2.211 2.296 2.296 2.296 14,936 +0.08(+3.55%)
Jun 06, 2011 2.250 2.255 2.211 2.218 5,546 -0.04(-1.74%)
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.