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 (%)
Feb 29, 2008 2.078 2.146 2.035 2.035 58,998 -0.07(-3.51%)
Feb 28, 2008 2.158 2.177 2.054 2.109 170,629 -0.06(-2.84%)
Feb 27, 2008 2.158 2.189 2.142 2.171 73,573 -0.01(-0.28%)
Feb 26, 2008 2.180 2.189 2.152 2.177 70,828 +0.00(+0.00%)
Feb 25, 2008 2.195 2.220 2.128 2.177 78,555 +0.04(+2.02%)
Feb 22, 2008 2.177 2.177 2.084 2.134 104,291 -0.03(-1.42%)
Feb 21, 2008 2.208 2.319 2.140 2.165 62,778 +0.00(+0.00%)
Feb 20, 2008 2.171 2.214 2.115 2.165 168,253 -0.02(-0.85%)
Feb 19, 2008 2.350 2.430 2.165 2.183 74,681 -0.13(-5.60%)
Feb 18, 2008 2.442 2.442 2.288 2.313 62,960 +0.00(+0.00%)
Feb 15, 2008 2.442 2.442 2.288 2.313 62,960 -0.16(-6.48%)
Feb 14, 2008 2.319 2.479 2.288 2.473 66,287 +0.07(+2.82%)
Feb 13, 2008 2.461 2.461 2.368 2.405 32,159 -0.02(-1.02%)
Feb 12, 2008 2.430 2.436 2.313 2.430 88,964 +0.02(+0.77%)
Feb 11, 2008 2.430 2.448 2.325 2.411 36,346 +0.03(+1.30%)
Feb 08, 2008 2.479 2.516 2.331 2.380 69,537 -0.11(-4.46%)
Feb 07, 2008 2.467 2.602 2.467 2.491 77,006 +0.02(+0.75%)
Feb 06, 2008 2.491 2.763 2.467 2.473 100,736 +0.01(+0.25%)
Feb 05, 2008 2.467 2.510 2.448 2.467 143,102 -0.03(-1.23%)
Feb 04, 2008 2.498 2.602 2.498 2.498 111,390 +0.04(+1.76%)
Feb 01, 2008 2.380 2.461 2.313 2.454 103,558 +0.13(+5.57%)
Jan 31, 2008 2.313 2.424 2.195 2.325 441,549 -0.01(-0.26%)
Jan 30, 2008 2.380 2.430 2.325 2.331 104,380 -0.04(-1.82%)
Jan 29, 2008 2.362 2.430 2.319 2.374 110,182 +0.07(+2.94%)
Jan 28, 2008 2.380 2.485 2.288 2.306 131,367 -0.07(-3.11%)
Jan 25, 2008 2.442 2.504 2.356 2.380 115,563 -0.02(-1.03%)
Jan 24, 2008 2.417 2.491 2.374 2.405 83,520 +0.00(+0.00%)
Jan 23, 2008 2.362 2.461 2.294 2.405 191,685 -0.02(-0.76%)
Jan 22, 2008 2.337 2.504 2.319 2.424 57,584 -0.01(-0.25%)
Jan 21, 2008 2.417 2.553 2.350 2.430 94,107 +0.00(+0.00%)
Jan 18, 2008 2.417 2.553 2.350 2.430 94,107 -0.02(-1.01%)
Jan 17, 2008 2.559 2.707 2.436 2.454 62,691 -0.09(-3.63%)
Jan 16, 2008 2.498 2.676 2.498 2.547 131,471 +0.05(+1.98%)
Jan 15, 2008 2.510 2.701 2.399 2.498 134,046 -0.04(-1.46%)
Jan 14, 2008 2.590 2.806 2.479 2.535 151,671 -0.06(-2.14%)
Jan 11, 2008 2.670 2.911 2.313 2.590 226,201 -0.10(-3.67%)
Jan 10, 2008 2.837 3.065 2.658 2.689 211,668 -0.17(-5.83%)
Jan 09, 2008 3.083 3.244 2.837 2.855 120,781 -0.24(-7.77%)
Jan 08, 2008 3.552 3.651 3.096 3.096 97,874 -0.44(-12.54%)
Jan 07, 2008 3.614 3.675 3.509 3.540 48,874 -0.01(-0.35%)
Jan 04, 2008 3.768 3.801 3.552 3.552 86,233 -0.31(-8.13%)
Jan 03, 2008 4.175 4.193 3.867 3.867 48,965 -0.30(-7.25%)
Jan 02, 2008 4.064 4.403 3.947 4.169 77,627 +0.10(+2.58%)
Jan 01, 2008 4.181 4.372 3.941 4.064 83,115 +0.00(+0.00%)
Dec 31, 2007 4.181 4.372 3.941 4.064 83,115 -0.16(-3.80%)
Dec 28, 2007 4.224 4.348 4.224 4.224 74,387 +0.00(+0.00%)
Dec 27, 2007 4.280 4.317 4.163 4.224 40,121 -0.09(-2.14%)
Dec 26, 2007 4.292 4.409 4.292 4.317 73,017 -0.05(-1.13%)
Dec 24, 2007 4.341 4.397 4.249 4.366 47,326 +0.05(+1.14%)
Dec 21, 2007 4.409 4.465 4.261 4.317 118,670 -0.01(-0.14%)
Dec 20, 2007 4.415 4.477 4.298 4.323 49,958 -0.04(-0.85%)
Dec 19, 2007 4.317 4.434 4.230 4.360 43,059 +0.04(+1.00%)
Dec 18, 2007 4.206 4.354 4.033 4.317 162,636 +0.17(+4.17%)
Dec 17, 2007 4.095 4.230 4.008 4.144 44,133 +0.01(+0.30%)
Dec 14, 2007 4.249 4.280 4.107 4.132 53,102 -0.19(-4.42%)
Dec 13, 2007 4.255 4.323 4.089 4.323 40,846 +0.04(+1.01%)
Dec 12, 2007 4.261 4.409 4.144 4.280 65,746 +0.14(+3.27%)
Dec 11, 2007 4.311 4.434 4.082 4.144 83,389 -0.14(-3.17%)
Dec 10, 2007 4.218 4.434 4.218 4.280 62,373 +0.10(+2.36%)
Dec 07, 2007 4.403 4.403 4.175 4.181 51,107 -0.21(-4.78%)
Dec 06, 2007 4.175 4.415 4.175 4.391 72,958 +0.22(+5.17%)
Dec 05, 2007 4.440 4.440 4.101 4.175 83,882 -0.19(-4.38%)
Dec 04, 2007 4.631 4.761 4.366 4.366 99,760 -0.44(-9.11%)
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.