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 29, 2009 0.5736 0.6043 0.5982 0.6043 10,631 -0.01(-1.99%)
May 28, 2009 0.5736 0.6351 0.5735 0.6166 57,647 -0.03(-4.77%)
May 27, 2009 0.6167 0.6475 0.5982 0.6475 15,410 +0.00(+0.00%)
May 26, 2009 0.5858 0.6475 0.5242 0.6475 22,331 +0.05(+8.25%)
May 22, 2009 0.5242 0.6166 0.5242 0.5982 16,215 +0.04(+7.78%)
May 21, 2009 0.5982 0.5982 0.5550 0.5550 22,329 -0.05(-8.17%)
May 20, 2009 0.5797 0.6044 0.5797 0.6044 16,344 +0.03(+5.39%)
May 19, 2009 0.5673 0.6043 0.5673 0.5735 34,467 +0.04(+6.90%)
May 18, 2009 0.5242 0.6105 0.5242 0.5365 5,675 +0.01(+2.35%)
May 15, 2009 0.6907 0.6907 0.4508 0.5242 84,999 -0.15(-22.02%)
May 14, 2009 0.6228 0.7338 0.5488 0.6722 59,379 +0.16(+31.33%)
May 13, 2009 0.7091 0.7091 0.5057 0.5118 46,064 -0.20(-28.45%)
May 12, 2009 0.6290 0.7153 0.6290 0.7153 37,621 +0.09(+14.86%)
May 11, 2009 0.5858 0.6660 0.5365 0.6228 31,040 +0.08(+14.76%)
May 08, 2009 0.4317 0.5427 0.4317 0.5427 32,383 +0.05(+10.00%)
May 07, 2009 0.3947 0.4933 0.3579 0.4933 77,763 +0.10(+25.00%)
May 06, 2009 0.4070 0.4378 0.3712 0.3947 15,567 -0.02(-4.48%)
May 05, 2009 0.4008 0.4378 0.3521 0.4132 17,513 +0.00(+0.00%)
May 04, 2009 0.5488 0.5488 0.3700 0.4132 64,547 -0.02(-4.29%)
May 01, 2009 0.4070 0.4317 0.3885 0.4317 6,877 +0.04(+11.11%)
Apr 30, 2009 0.4193 0.4193 0.3453 0.3885 15,243 -0.01(-1.56%)
Apr 29, 2009 0.4070 0.4070 0.3885 0.3947 11,189 +0.01(+1.59%)
Apr 28, 2009 0.4378 0.4379 0.3083 0.3885 59,107 -0.05(-11.27%)
Apr 27, 2009 0.4317 0.4625 0.4193 0.4378 13,783 +0.02(+5.97%)
Apr 24, 2009 0.3638 0.4625 0.3638 0.4132 14,432 +0.05(+13.56%)
Apr 23, 2009 0.3638 0.3638 0.3392 0.3638 4,702 -0.01(-1.67%)
Apr 22, 2009 0.3885 0.3947 0.3022 0.3700 21,168 +0.00(+0.00%)
Apr 21, 2009 0.3578 0.3762 0.3578 0.3700 8,918 -0.02(-6.25%)
Apr 20, 2009 0.4008 0.4008 0.3515 0.3947 19,921 -0.02(-4.48%)
Apr 17, 2009 0.3577 0.4132 0.3577 0.4132 28,056 +0.06(+15.52%)
Apr 16, 2009 0.3515 0.3577 0.3392 0.3577 39,028 +0.01(+1.75%)
Apr 15, 2009 0.3577 0.4008 0.3515 0.3515 24,803 -0.01(-1.72%)
Apr 14, 2009 0.3207 0.4008 0.3207 0.3577 38,174 +0.06(+18.37%)
Apr 13, 2009 0.3083 0.3084 0.2898 0.3022 34,638 +0.01(+2.08%)
Apr 09, 2009 0.3392 0.3392 0.2960 0.2960 97,279 -0.05(-14.29%)
Apr 08, 2009 0.3515 0.3515 0.3330 0.3453 9,526 +0.01(+1.74%)
Apr 07, 2009 0.3145 0.3453 0.3145 0.3394 17,193 +0.02(+7.92%)
Apr 06, 2009 0.2898 0.3145 0.2898 0.3145 21,784 -0.01(-3.77%)
Apr 03, 2009 0.3145 0.3453 0.3022 0.3268 3,697 -0.01(-1.85%)
Apr 02, 2009 0.3699 0.3700 0.2898 0.3330 57,806 +0.02(+5.88%)
Apr 01, 2009 0.3207 0.3207 0.2960 0.3145 8,918 -0.03(-8.60%)
Mar 31, 2009 0.3022 0.3515 0.3022 0.3441 26,756 +0.05(+18.72%)
Mar 30, 2009 0.2898 0.3083 0.2898 0.2898 29,675 -0.02(-6.00%)
Mar 26, 2009 0.3083 0.3083 0.2898 0.3083 35,863 +0.00(+0.00%)
Mar 25, 2009 0.3145 0.3207 0.2898 0.3083 69,558 -0.02(-5.66%)
Mar 24, 2009 0.3083 0.3330 0.3083 0.3268 9,972 +0.01(+3.90%)
Mar 23, 2009 0.3515 0.4625 0.2900 0.3146 41,566 -0.17(-34.60%)
Mar 20, 2009 0.4872 0.4872 0.2282 0.4810 76,863 +0.19(+65.96%)
Mar 19, 2009 0.3145 0.3145 0.2837 0.2898 9,567 -0.07(-18.97%)
Mar 18, 2009 0.2528 0.4933 0.2293 0.3577 63,080 +0.14(+65.71%)
Mar 17, 2009 0.2035 0.2282 0.2035 0.2158 5,351 +0.01(+2.94%)
Mar 16, 2009 0.2282 0.2282 0.1973 0.2097 61,982 -0.01(-2.86%)
Mar 13, 2009 0.2343 0.2343 0.1856 0.2158 12,087 -0.02(-7.90%)
Mar 12, 2009 0.2035 0.2467 0.1542 0.2343 45,566 +0.01(+5.56%)
Mar 11, 2009 0.2282 0.2282 0.2158 0.2220 59,112 +0.02(+9.09%)
Mar 10, 2009 0.1850 0.2035 0.1610 0.2035 19,859 +0.02(+10.00%)
Mar 09, 2009 0.2158 0.2158 0.1850 0.1850 32,431 -0.02(-11.76%)
Mar 06, 2009 0.2343 0.2467 0.2097 0.2097 22,240 -0.02(-8.11%)
Mar 05, 2009 0.2473 0.2528 0.2220 0.2282 37,184 -0.02(-9.76%)
Mar 04, 2009 0.2837 0.2837 0.2226 0.2528 40,424 -0.09(-26.79%)
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.