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 28, 2006 8.707 8.732 8.603 8.621 53,491 -0.09(-0.99%)
Feb 27, 2006 8.720 8.769 8.633 8.707 12,719 +0.07(+0.86%)
Feb 24, 2006 8.732 8.732 8.572 8.633 75,913 -0.06(-0.64%)
Feb 23, 2006 8.633 8.726 8.633 8.689 95,301 +0.06(+0.64%)
Feb 22, 2006 8.757 8.757 8.633 8.633 64,262 -0.10(-1.13%)
Feb 21, 2006 8.800 8.886 8.658 8.732 42,495 -0.02(-0.28%)
Feb 17, 2006 8.818 8.874 8.726 8.757 40,935 -0.01(-0.14%)
Feb 16, 2006 8.707 8.862 8.701 8.769 36,648 +0.05(+0.57%)
Feb 15, 2006 8.695 8.991 8.547 8.720 152,632 -0.02(-0.21%)
Feb 14, 2006 8.788 8.825 8.732 8.738 274,860 -0.06(-0.70%)
Feb 13, 2006 8.942 8.942 8.800 8.800 67,299 -0.15(-1.65%)
Feb 10, 2006 9.102 9.102 8.948 8.948 90,767 -0.12(-1.29%)
Feb 09, 2006 9.336 9.336 9.034 9.065 206,697 -0.25(-2.65%)
Feb 08, 2006 9.349 9.349 9.084 9.312 40,616 +0.14(+1.55%)
Feb 07, 2006 9.195 9.299 9.127 9.170 78,086 -0.05(-0.54%)
Feb 06, 2006 9.275 9.275 9.127 9.219 34,969 -0.01(-0.07%)
Feb 03, 2006 9.367 9.435 9.207 9.225 52,708 -0.17(-1.77%)
Feb 02, 2006 9.478 9.478 9.343 9.392 121,616 -0.09(-0.98%)
Feb 01, 2006 9.429 9.571 9.398 9.484 93,966 +0.02(+0.26%)
Jan 31, 2006 9.410 9.528 9.386 9.460 342,097 +0.02(+0.26%)
Jan 30, 2006 9.620 9.651 9.423 9.435 211,135 -0.23(-2.42%)
Jan 27, 2006 9.657 9.768 9.632 9.669 15,880 +0.01(+0.13%)
Jan 26, 2006 9.713 9.713 9.497 9.657 204,099 +0.04(+0.38%)
Jan 25, 2006 9.651 9.719 9.515 9.620 43,937 +0.03(+0.32%)
Jan 24, 2006 9.639 9.817 9.466 9.589 40,703 -0.07(-0.77%)
Jan 23, 2006 9.423 9.719 9.410 9.663 45,279 +0.27(+2.82%)
Jan 20, 2006 9.478 9.478 9.127 9.398 108,561 -0.02(-0.20%)
Jan 19, 2006 9.743 9.743 9.373 9.417 82,377 -0.26(-2.68%)
Jan 18, 2006 9.700 9.737 9.651 9.676 81,230 -0.02(-0.25%)
Jan 17, 2006 9.830 9.842 9.694 9.700 62,361 -0.10(-1.07%)
Jan 13, 2006 9.867 9.935 9.676 9.805 73,359 -0.04(-0.44%)
Jan 12, 2006 10.23 10.24 9.836 9.848 102,322 -0.32(-3.15%)
Jan 11, 2006 10.42 10.51 10.12 10.17 94,073 -0.29(-2.77%)
Jan 10, 2006 10.53 10.79 10.36 10.46 69,680 -0.08(-0.76%)
Jan 09, 2006 10.99 11.01 10.52 10.54 160,017 -0.36(-3.34%)
Jan 06, 2006 11.10 11.10 10.87 10.90 40,752 -0.09(-0.84%)
Jan 05, 2006 11.04 11.20 10.80 11.00 372,187 +0.08(+0.73%)
Jan 04, 2006 10.96 11.03 10.86 10.92 65,134 +0.00(+0.00%)
Jan 03, 2006 10.91 11.19 10.79 10.92 85,573 +0.13(+1.20%)
Dec 30, 2005 10.96 10.96 10.56 10.79 90,756 -0.06(-0.57%)
Dec 29, 2005 10.88 10.93 10.75 10.85 41,183 +0.02(+0.17%)
Dec 28, 2005 10.81 10.88 10.73 10.83 58,864 +0.15(+1.39%)
Dec 27, 2005 10.79 10.88 10.66 10.68 60,972 -0.05(-0.46%)
Dec 23, 2005 10.66 10.79 10.66 10.73 52,184 +0.10(+0.99%)
Dec 22, 2005 10.78 10.78 10.55 10.63 85,844 +0.04(+0.35%)
Dec 21, 2005 10.79 10.94 10.59 10.59 75,075 -0.08(-0.75%)
Dec 20, 2005 10.87 10.88 10.58 10.67 91,476 -0.20(-1.87%)
Dec 19, 2005 11.35 11.39 10.84 10.87 57,863 -0.56(-4.91%)
Dec 16, 2005 11.73 11.81 11.37 11.43 168,206 -0.28(-2.42%)
Dec 15, 2005 11.56 11.74 11.42 11.72 62,353 +0.02(+0.21%)
Dec 14, 2005 11.69 11.74 11.60 11.69 26,328 +0.08(+0.69%)
Dec 13, 2005 11.76 11.78 11.57 11.61 36,106 -0.04(-0.37%)
Dec 12, 2005 11.43 11.75 11.43 11.66 29,384 +0.31(+2.77%)
Dec 09, 2005 11.39 11.39 11.11 11.34 64,383 +0.05(+0.44%)
Dec 08, 2005 11.40 11.62 11.25 11.29 35,365 -0.12(-1.03%)
Dec 07, 2005 11.72 11.73 11.41 11.41 39,549 -0.28(-2.37%)
Dec 06, 2005 11.84 11.90 11.67 11.69 43,848 -0.09(-0.79%)
Dec 05, 2005 11.79 11.98 11.66 11.78 94,516 -0.04(-0.31%)
Dec 02, 2005 11.66 11.90 11.66 11.82 116,158 +0.09(+0.79%)
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.