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 (%)
Sep 30, 2008 0.8633 0.9188 0.7708 0.7708 96,574 -0.09(-10.71%)
Sep 29, 2008 0.9312 0.9312 0.8325 0.8633 32,921 +0.00(+0.00%)
Sep 26, 2008 0.8942 0.9188 0.8633 0.8633 84,848 -0.01(-0.71%)
Sep 25, 2008 0.8633 1.048 0.8633 0.8695 67,902 -0.20(-18.97%)
Sep 24, 2008 1.172 1.172 1.055 1.073 12,074 -0.10(-8.42%)
Sep 23, 2008 1.092 1.221 1.092 1.172 44,220 +0.01(+0.53%)
Sep 22, 2008 1.079 1.172 1.079 1.166 43,259 +0.17(+17.39%)
Sep 19, 2008 1.209 1.215 0.9928 0.9928 21,961 +0.08(+8.78%)
Sep 18, 2008 1.005 1.005 0.8633 0.9127 32,691 +0.01(+1.37%)
Sep 17, 2008 0.9373 0.9373 0.9003 0.9003 6,788 -0.12(-11.51%)
Sep 16, 2008 0.9250 1.079 0.9250 1.018 24,508 +0.06(+5.77%)
Sep 15, 2008 0.9682 1.024 0.9620 0.9620 9,721 -0.01(-1.27%)
Sep 12, 2008 1.005 1.005 0.9682 0.9743 14,756 -0.02(-2.47%)
Sep 11, 2008 1.110 1.110 0.9990 0.9990 41,269 -0.01(-1.22%)
Sep 10, 2008 1.018 1.030 1.011 1.011 1,945 -0.05(-4.65%)
Sep 09, 2008 1.085 1.116 1.042 1.061 22,702 +0.00(+0.00%)
Sep 08, 2008 1.104 1.104 1.055 1.061 13,134 -0.01(-1.15%)
Sep 05, 2008 1.079 1.116 1.030 1.073 19,378 -0.04(-3.33%)
Sep 04, 2008 1.135 1.135 1.085 1.110 9,685 +0.00(+0.00%)
Sep 03, 2008 1.153 1.153 1.110 1.110 15,614 -0.04(-3.74%)
Sep 02, 2008 1.172 1.221 1.104 1.153 44,045 -0.02(-1.58%)
Aug 29, 2008 1.098 1.227 1.098 1.172 16,094 +0.09(+8.57%)
Aug 28, 2008 1.048 1.196 1.036 1.079 34,934 +0.06(+6.06%)
Aug 27, 2008 1.129 1.129 0.9928 1.018 57,325 -0.11(-9.84%)
Aug 26, 2008 1.129 1.165 1.116 1.129 15,843 -0.01(-0.54%)
Aug 25, 2008 1.129 1.186 1.129 1.135 28,895 +0.01(+0.55%)
Aug 22, 2008 1.141 1.166 1.122 1.129 17,655 -0.01(-1.08%)
Aug 21, 2008 1.190 1.449 1.141 1.141 41,491 -0.03(-2.63%)
Aug 20, 2008 1.233 1.240 1.172 1.172 34,799 -0.07(-5.94%)
Aug 19, 2008 1.252 1.314 1.233 1.246 97,991 +0.00(+0.00%)
Aug 18, 2008 1.215 1.505 1.172 1.246 116,391 +0.05(+4.12%)
Aug 15, 2008 1.159 1.227 1.147 1.196 70,061 +0.06(+5.44%)
Aug 14, 2008 1.036 1.135 1.011 1.135 39,158 +0.10(+10.18%)
Aug 13, 2008 1.011 1.048 0.9928 1.030 18,525 +0.04(+3.73%)
Aug 12, 2008 0.9620 1.048 0.9620 0.9928 33,614 +0.03(+3.21%)
Aug 11, 2008 0.9867 1.369 0.9312 0.9620 84,050 -0.09(-8.24%)
Aug 08, 2008 1.079 1.116 1.005 1.048 40,137 +0.03(+3.03%)
Aug 07, 2008 1.036 1.055 0.9990 1.018 29,132 +0.00(+0.00%)
Aug 06, 2008 0.9990 1.042 0.9990 1.018 30,082 -0.04(-3.51%)
Aug 05, 2008 1.079 1.080 1.036 1.055 37,556 -0.01(-1.16%)
Aug 04, 2008 0.9867 1.141 0.9805 1.067 63,177 +0.10(+10.90%)
Aug 01, 2008 0.9928 1.040 0.9620 0.9620 33,320 +0.00(+0.00%)
Jul 31, 2008 0.9991 1.005 0.9497 0.9620 27,237 -0.03(-3.11%)
Jul 30, 2008 0.9312 1.024 0.9312 0.9928 68,186 -0.04(-4.17%)
Jul 29, 2008 1.036 1.178 0.9435 1.036 36,696 +0.06(+5.66%)
Jul 28, 2008 1.018 1.036 0.9558 0.9805 27,348 -0.02(-1.85%)
Jul 25, 2008 1.024 1.221 0.9928 0.9990 54,725 -0.01(-0.61%)
Jul 24, 2008 1.042 1.055 0.9743 1.005 39,531 -0.09(-8.43%)
Jul 23, 2008 0.9558 1.129 0.9003 1.098 93,141 +0.14(+14.84%)
Jul 22, 2008 0.9003 0.9682 0.8818 0.9558 43,150 +0.02(+2.65%)
Jul 21, 2008 0.8818 0.9497 0.8633 0.9312 46,434 +0.04(+4.86%)
Jul 18, 2008 0.8263 1.110 0.8140 0.8880 60,837 +0.04(+4.35%)
Jul 17, 2008 0.8818 0.9682 0.8325 0.8510 124,074 -0.04(-4.83%)
Jul 16, 2008 0.9312 0.9373 0.8078 0.8942 135,750 -0.04(-4.61%)
Jul 15, 2008 0.9250 0.9620 0.9250 0.9373 90,133 -0.01(-0.65%)
Jul 14, 2008 0.9682 1.048 0.9250 0.9435 87,597 -0.03(-3.16%)
Jul 11, 2008 0.9312 1.061 0.9312 0.9743 57,704 +0.03(+3.27%)
Jul 10, 2008 0.9312 0.9435 0.9250 0.9435 36,312 +0.00(+0.00%)
Jul 09, 2008 0.9990 1.024 0.9250 0.9435 50,833 -0.07(-7.27%)
Jul 08, 2008 0.9882 1.036 0.9435 1.018 87,627 +0.07(+7.14%)
Jul 07, 2008 1.018 1.067 0.9250 0.9497 136,600 -0.07(-6.67%)
Jul 04, 2008 1.178 1.178 0.9990 1.018 53,305 +0.00(+0.00%)
Jul 03, 2008 1.178 1.178 0.9990 1.018 53,305 -0.17(-14.51%)
Jul 02, 2008 0.9743 1.258 0.9743 1.190 200,762 +0.25(+26.14%)
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.