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 (%)
Jan 31, 2013 4.020 4.020 3.884 3.939 10,682 -0.06(-1.52%)
Jan 30, 2013 3.999 4.020 3.936 3.999 30,769 +0.01(+0.17%)
Jan 29, 2013 3.817 4.040 3.817 3.993 37,747 +0.18(+4.60%)
Jan 28, 2013 3.635 3.851 3.601 3.817 37,582 +0.20(+5.61%)
Jan 25, 2013 3.662 3.691 3.594 3.614 13,859 -0.03(-0.74%)
Jan 24, 2013 3.668 3.668 3.607 3.641 13,046 -0.01(-0.19%)
Jan 23, 2013 3.614 3.648 3.553 3.648 17,894 +0.04(+1.12%)
Jan 22, 2013 3.641 3.641 3.574 3.607 21,919 -0.01(-0.19%)
Jan 18, 2013 3.709 3.722 3.587 3.614 157,846 -0.10(-2.73%)
Jan 17, 2013 3.716 3.743 3.682 3.716 32,312 +0.03(+0.73%)
Jan 16, 2013 3.689 3.730 3.648 3.689 57,072 +0.00(+0.00%)
Jan 15, 2013 3.709 3.716 3.662 3.689 40,554 +0.00(+0.00%)
Jan 14, 2013 3.675 3.701 3.628 3.689 9,710 +0.01(+0.37%)
Jan 11, 2013 3.682 3.695 3.628 3.675 52,837 +0.01(+0.37%)
Jan 10, 2013 3.675 3.695 3.594 3.662 52,107 -0.01(-0.37%)
Jan 09, 2013 3.662 3.682 3.561 3.675 40,397 +0.03(+0.93%)
Jan 08, 2013 3.540 3.675 3.540 3.641 69,626 +0.09(+2.47%)
Jan 07, 2013 3.547 3.648 3.526 3.553 37,701 -0.08(-2.23%)
Jan 04, 2013 3.635 3.682 3.513 3.635 68,514 +0.03(+0.75%)
Jan 03, 2013 3.689 3.702 3.560 3.607 75,532 -0.09(-2.38%)
Jan 02, 2013 3.553 3.709 3.533 3.695 105,860 +0.01(+0.37%)
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%)
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.