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 24, 2011 2.303 2.303 2.244 2.297 2,436 -0.01(-0.57%)
May 23, 2011 2.257 2.310 2.257 2.310 635 +0.01(+0.29%)
May 19, 2011 2.303 2.303 2.303 2.303 0 +0.07(+3.24%)
May 18, 2011 2.264 2.264 2.231 2.231 914 -0.03(-1.45%)
May 17, 2011 2.395 2.395 2.238 2.264 14,382 -0.12(-5.22%)
May 16, 2011 2.392 2.421 2.310 2.389 1,350 -0.03(-1.09%)
May 13, 2011 2.356 2.415 2.330 2.415 1,152 +0.05(+1.94%)
May 12, 2011 2.323 2.369 2.323 2.369 3,047 +0.04(+1.69%)
May 11, 2011 2.231 2.415 2.231 2.330 33,632 +0.10(+4.41%)
May 10, 2011 2.205 2.441 2.205 2.231 46,631 +0.03(+1.19%)
May 09, 2011 2.264 2.277 2.192 2.205 32,235 -0.09(-4.00%)
May 06, 2011 2.330 2.382 2.264 2.297 6,248 +0.03(+1.15%)
May 05, 2011 2.284 2.284 2.270 2.270 1,373 +0.01(+0.29%)
May 04, 2011 2.270 2.290 2.264 2.264 4,625 +0.00(+0.00%)
May 03, 2011 2.310 2.310 2.264 2.264 27,338 -0.03(-1.43%)
May 02, 2011 2.303 2.310 2.270 2.297 19,963 -0.07(-2.78%)
Apr 29, 2011 2.369 2.389 2.362 2.362 6,705 +0.00(+0.00%)
Apr 28, 2011 2.382 2.421 2.264 2.362 64,155 -0.03(-1.37%)
Apr 27, 2011 2.389 2.421 2.362 2.395 1,981 +0.03(+1.39%)
Apr 26, 2011 2.435 2.435 2.362 2.362 6,825 -0.06(-2.44%)
Apr 25, 2011 2.441 2.441 2.375 2.421 6,508 -0.01(-0.27%)
Apr 21, 2011 2.484 2.526 2.369 2.428 27,943 -0.07(-2.63%)
Apr 20, 2011 2.546 2.553 2.448 2.494 37,664 -0.04(-1.55%)
Apr 19, 2011 2.513 2.553 2.490 2.533 9,967 +0.05(+1.85%)
Apr 18, 2011 2.494 2.526 2.480 2.487 6,184 -0.01(-0.26%)
Apr 15, 2011 2.546 2.546 2.484 2.494 17,674 -0.07(-2.56%)
Apr 14, 2011 2.421 2.559 2.421 2.559 16,304 +0.13(+5.41%)
Apr 13, 2011 2.467 2.467 2.421 2.428 929 -0.05(-1.86%)
Apr 12, 2011 2.461 2.474 2.428 2.474 5,333 +0.05(+2.17%)
Apr 11, 2011 2.402 2.421 2.395 2.421 5,487 -0.03(-1.20%)
Apr 08, 2011 2.467 2.494 2.382 2.451 65,071 -0.01(-0.53%)
Apr 07, 2011 2.416 2.559 2.416 2.464 10,514 -0.00(-0.13%)
Apr 06, 2011 2.435 2.526 2.428 2.467 8,984 +0.07(+3.01%)
Apr 05, 2011 2.395 2.467 2.362 2.395 97,987 -0.03(-1.35%)
Apr 04, 2011 2.362 2.488 2.303 2.428 28,032 +0.07(+3.06%)
Apr 01, 2011 2.408 2.420 2.356 2.356 2,892 -0.10(-4.27%)
Mar 31, 2011 2.474 2.480 2.428 2.461 4,053 -0.03(-1.06%)
Mar 30, 2011 2.520 2.592 2.461 2.487 4,111 +0.01(+0.27%)
Mar 28, 2011 2.480 2.480 2.480 2.480 0 -0.02(-0.79%)
Mar 25, 2011 2.559 2.572 2.458 2.500 7,339 -0.10(-3.79%)
Mar 24, 2011 2.599 2.599 2.599 2.599 152 +0.04(+1.54%)
Mar 23, 2011 2.494 2.625 2.494 2.559 29,419 +0.03(+1.30%)
Mar 22, 2011 2.480 2.526 2.480 2.526 5,682 +0.00(+0.00%)
Mar 21, 2011 2.526 2.605 2.494 2.526 4,094 +0.09(+3.77%)
Mar 18, 2011 2.631 2.631 2.435 2.435 30,603 -0.19(-7.25%)
Mar 17, 2011 2.631 2.631 2.559 2.625 47,466 +0.00(+0.00%)
Mar 16, 2011 2.435 2.717 2.435 2.625 11,539 +0.03(+1.27%)
Mar 15, 2011 2.625 2.625 2.592 2.592 3,809 -0.10(-3.66%)
Mar 14, 2011 2.618 2.815 2.566 2.690 14,705 +0.04(+1.49%)
Mar 11, 2011 2.507 2.763 2.507 2.651 21,755 +0.12(+4.94%)
Mar 10, 2011 2.513 2.540 2.513 2.526 609 -0.09(-3.51%)
Mar 09, 2011 2.638 2.671 2.618 2.618 25,533 +0.01(+0.50%)
Mar 08, 2011 2.579 2.605 2.559 2.605 2,301 +0.02(+0.76%)
Mar 07, 2011 2.690 2.763 2.382 2.585 44,418 -0.17(-6.19%)
Mar 04, 2011 2.789 2.835 2.756 2.756 3,985 -0.05(-1.69%)
Mar 03, 2011 2.841 2.841 2.685 2.803 1,853 -0.04(-1.34%)
Mar 02, 2011 2.835 2.841 2.828 2.841 1,091 +0.01(+0.23%)
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.