Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salem Media Grp Inc (NQ: SALM )

N/A 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 (%)
Apr 30, 2009 0.4193 0.4193 0.3453 0.3884 15,245 -0.01(-1.56%)
Apr 29, 2009 0.4069 0.4069 0.3884 0.3946 11,191 +0.01(+1.59%)
Apr 28, 2009 0.4378 0.4378 0.3083 0.3884 59,117 -0.05(-11.27%)
Apr 27, 2009 0.4316 0.4624 0.4193 0.4378 13,786 +0.02(+5.97%)
Apr 24, 2009 0.3638 0.4624 0.3638 0.4131 14,434 +0.05(+13.56%)
Apr 23, 2009 0.3638 0.3638 0.3391 0.3638 4,703 -0.01(-1.67%)
Apr 22, 2009 0.3884 0.3946 0.3021 0.3699 21,172 +0.00(+0.00%)
Apr 21, 2009 0.3577 0.3761 0.3577 0.3699 8,920 -0.02(-6.25%)
Apr 20, 2009 0.4008 0.4008 0.3514 0.3946 19,924 -0.02(-4.48%)
Apr 17, 2009 0.3576 0.4131 0.3576 0.4131 28,061 +0.06(+15.52%)
Apr 16, 2009 0.3514 0.3576 0.3391 0.3576 39,035 +0.01(+1.75%)
Apr 15, 2009 0.3576 0.4008 0.3514 0.3514 24,808 -0.01(-1.72%)
Apr 14, 2009 0.3206 0.4007 0.3206 0.3576 38,180 +0.06(+18.37%)
Apr 13, 2009 0.3083 0.3083 0.2898 0.3021 34,645 +0.01(+2.08%)
Apr 09, 2009 0.3391 0.3391 0.2960 0.2960 97,296 -0.05(-14.29%)
Apr 08, 2009 0.3514 0.3514 0.3329 0.3453 9,528 +0.01(+1.74%)
Apr 07, 2009 0.3144 0.3453 0.3144 0.3394 17,196 +0.02(+7.92%)
Apr 06, 2009 0.2898 0.3144 0.2898 0.3144 21,788 -0.01(-3.77%)
Apr 03, 2009 0.3144 0.3453 0.3021 0.3268 3,697 -0.01(-1.85%)
Apr 02, 2009 0.3699 0.3699 0.2898 0.3329 57,816 +0.02(+5.88%)
Apr 01, 2009 0.3206 0.3206 0.2960 0.3144 8,920 -0.03(-8.60%)
Mar 31, 2009 0.3021 0.3514 0.3021 0.3440 26,761 +0.05(+18.72%)
Mar 30, 2009 0.2898 0.3083 0.2898 0.2898 29,680 -0.02(-6.00%)
Mar 26, 2009 0.3083 0.3083 0.2898 0.3083 35,869 +0.00(+0.00%)
Mar 25, 2009 0.3144 0.3206 0.2898 0.3083 69,570 -0.02(-5.66%)
Mar 24, 2009 0.3083 0.3329 0.3083 0.3268 9,974 +0.01(+3.90%)
Mar 23, 2009 0.3514 0.4624 0.2900 0.3145 41,573 -0.17(-34.60%)
Mar 20, 2009 0.4871 0.4871 0.2281 0.4809 76,877 +0.19(+65.96%)
Mar 19, 2009 0.3144 0.3144 0.2836 0.2898 9,569 -0.07(-18.97%)
Mar 18, 2009 0.2528 0.4933 0.2292 0.3576 63,091 +0.14(+65.71%)
Mar 17, 2009 0.2035 0.2281 0.2035 0.2158 5,352 +0.01(+2.94%)
Mar 16, 2009 0.2281 0.2281 0.1973 0.2096 61,993 -0.01(-2.86%)
Mar 13, 2009 0.2343 0.2343 0.1856 0.2158 12,089 -0.02(-7.89%)
Mar 12, 2009 0.2035 0.2467 0.1541 0.2343 45,574 +0.01(+5.56%)
Mar 11, 2009 0.2281 0.2281 0.2158 0.2220 59,122 +0.02(+9.09%)
Mar 10, 2009 0.1850 0.2035 0.1610 0.2035 19,863 +0.02(+10.00%)
Mar 09, 2009 0.2158 0.2158 0.1850 0.1850 32,437 -0.02(-11.76%)
Mar 06, 2009 0.2343 0.2466 0.2096 0.2096 22,244 -0.02(-8.11%)
Mar 05, 2009 0.2472 0.2528 0.2220 0.2281 37,191 -0.02(-9.76%)
Mar 04, 2009 0.2836 0.2836 0.2226 0.2528 40,431 -0.09(-26.79%)
Mar 02, 2009 0.3329 0.3514 0.3083 0.3453 34,221 +0.02(+7.69%)
Feb 27, 2009 0.3218 0.3391 0.3206 0.3206 2,757 +0.00(+0.00%)
Feb 26, 2009 0.4316 0.4624 0.3151 0.3206 43,763 -0.04(-11.85%)
Feb 25, 2009 0.3453 0.3638 0.3391 0.3637 19,462 +0.02(+5.32%)
Feb 24, 2009 0.3759 0.3884 0.3453 0.3453 10,697 +0.01(+1.84%)
Feb 23, 2009 0.4008 0.4008 0.3391 0.3391 9,643 -0.01(-3.51%)
Feb 20, 2009 0.4316 0.4316 0.3453 0.3514 15,669 -0.03(-8.06%)
Feb 19, 2009 0.4254 0.4254 0.3823 0.3823 1,135 -0.05(-11.43%)
Feb 18, 2009 0.4501 0.4501 0.4316 0.4316 8,378 -0.02(-4.11%)
Feb 17, 2009 0.4852 0.4852 0.4501 0.4501 1,991 -0.01(-2.67%)
Feb 13, 2009 0.4686 0.4686 0.4624 0.4624 648 +0.00(+0.00%)
Feb 12, 2009 0.4624 0.4994 0.4624 0.4624 810 +0.01(+1.35%)
Feb 11, 2009 0.4624 0.4624 0.4501 0.4563 6,578 +0.02(+4.23%)
Feb 10, 2009 0.4624 0.4624 0.4378 0.4378 17,122 -0.04(-7.79%)
Feb 09, 2009 0.4871 0.4871 0.4624 0.4748 16,170 -0.05(-9.41%)
Feb 06, 2009 0.6721 0.6721 0.4378 0.5241 40,060 -0.05(-8.60%)
Feb 05, 2009 0.5549 0.5734 0.5241 0.5734 7,541 +0.06(+12.05%)
Feb 04, 2009 0.5611 0.5611 0.5118 0.5118 42,979 -0.05(-8.79%)
Feb 03, 2009 0.5549 0.5611 0.5549 0.5611 8,670 +0.05(+9.64%)
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.