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 (%)
Sep 30, 2008 0.8632 0.9187 0.7707 0.7707 96,591 -0.09(-10.71%)
Sep 29, 2008 0.9310 0.9310 0.8324 0.8632 32,927 +0.00(+0.00%)
Sep 26, 2008 0.8940 0.9187 0.8632 0.8632 84,863 -0.01(-0.71%)
Sep 25, 2008 0.8632 1.048 0.8632 0.8694 67,914 -0.20(-18.97%)
Sep 24, 2008 1.171 1.171 1.054 1.073 12,076 -0.10(-8.42%)
Sep 23, 2008 1.091 1.221 1.091 1.171 44,228 +0.01(+0.53%)
Sep 22, 2008 1.079 1.171 1.079 1.165 43,267 +0.17(+17.39%)
Sep 19, 2008 1.208 1.215 0.9927 0.9927 21,965 +0.08(+8.78%)
Sep 18, 2008 1.005 1.005 0.8632 0.9125 32,697 +0.01(+1.37%)
Sep 17, 2008 0.9372 0.9372 0.9002 0.9002 6,789 -0.12(-11.52%)
Sep 16, 2008 0.9248 1.079 0.9248 1.017 24,513 +0.06(+5.77%)
Sep 15, 2008 0.9680 1.024 0.9618 0.9618 9,723 -0.01(-1.27%)
Sep 12, 2008 1.005 1.005 0.9680 0.9742 14,759 -0.02(-2.47%)
Sep 11, 2008 1.110 1.110 0.9988 0.9988 41,276 -0.01(-1.22%)
Sep 10, 2008 1.017 1.030 1.011 1.011 1,946 -0.05(-4.65%)
Sep 09, 2008 1.085 1.116 1.042 1.060 22,706 +0.00(+0.00%)
Sep 08, 2008 1.104 1.104 1.054 1.060 13,137 -0.01(-1.15%)
Sep 05, 2008 1.079 1.116 1.030 1.073 19,381 -0.04(-3.33%)
Sep 04, 2008 1.134 1.134 1.085 1.110 9,687 +0.00(+0.00%)
Sep 03, 2008 1.153 1.153 1.110 1.110 15,617 -0.04(-3.74%)
Sep 02, 2008 1.171 1.221 1.104 1.153 44,053 -0.02(-1.58%)
Aug 29, 2008 1.097 1.227 1.097 1.171 16,097 +0.09(+8.57%)
Aug 28, 2008 1.048 1.196 1.036 1.079 34,940 +0.06(+6.06%)
Aug 27, 2008 1.128 1.128 0.9927 1.017 57,335 -0.11(-9.84%)
Aug 26, 2008 1.128 1.165 1.116 1.128 15,845 -0.01(-0.54%)
Aug 25, 2008 1.128 1.186 1.128 1.134 28,900 +0.01(+0.55%)
Aug 22, 2008 1.141 1.165 1.122 1.128 17,659 -0.01(-1.08%)
Aug 21, 2008 1.190 1.449 1.141 1.141 41,499 -0.03(-2.63%)
Aug 20, 2008 1.233 1.239 1.171 1.171 34,805 -0.07(-5.94%)
Aug 19, 2008 1.252 1.313 1.233 1.245 98,008 +0.00(+0.00%)
Aug 18, 2008 1.215 1.504 1.171 1.245 116,412 +0.05(+4.12%)
Aug 15, 2008 1.159 1.227 1.147 1.196 70,073 +0.06(+5.44%)
Aug 14, 2008 1.036 1.134 1.011 1.134 39,165 +0.10(+10.18%)
Aug 13, 2008 1.011 1.048 0.9927 1.030 18,528 +0.04(+3.73%)
Aug 12, 2008 0.9618 1.048 0.9618 0.9927 33,620 +0.03(+3.21%)
Aug 11, 2008 0.9865 1.369 0.9310 0.9618 84,065 -0.09(-8.24%)
Aug 08, 2008 1.079 1.116 1.005 1.048 40,144 +0.03(+3.03%)
Aug 07, 2008 1.036 1.054 0.9988 1.017 29,137 +0.00(+0.00%)
Aug 06, 2008 0.9988 1.042 0.9988 1.017 30,087 -0.04(-3.51%)
Aug 05, 2008 1.079 1.080 1.036 1.054 37,562 -0.01(-1.16%)
Aug 04, 2008 0.9865 1.141 0.9803 1.067 63,188 +0.10(+10.90%)
Aug 01, 2008 0.9927 1.040 0.9618 0.9618 33,326 +0.00(+0.00%)
Jul 31, 2008 0.9989 1.005 0.9495 0.9618 27,242 -0.03(-3.11%)
Jul 30, 2008 0.9310 1.024 0.9310 0.9927 68,198 -0.04(-4.17%)
Jul 29, 2008 1.036 1.178 0.9433 1.036 36,703 +0.06(+5.66%)
Jul 28, 2008 1.017 1.036 0.9557 0.9803 27,353 -0.02(-1.85%)
Jul 25, 2008 1.024 1.221 0.9927 0.9988 54,735 -0.01(-0.61%)
Jul 24, 2008 1.042 1.055 0.9742 1.005 39,538 -0.09(-8.43%)
Jul 23, 2008 0.9557 1.128 0.9002 1.097 93,157 +0.14(+14.84%)
Jul 22, 2008 0.9002 0.9680 0.8817 0.9557 43,158 +0.02(+2.65%)
Jul 21, 2008 0.8817 0.9495 0.8632 0.9310 46,442 +0.04(+4.86%)
Jul 18, 2008 0.8262 1.110 0.8139 0.8879 60,848 +0.04(+4.35%)
Jul 17, 2008 0.8817 0.9680 0.8324 0.8509 124,096 -0.04(-4.83%)
Jul 16, 2008 0.9310 0.9372 0.8077 0.8940 135,774 -0.04(-4.61%)
Jul 15, 2008 0.9248 0.9618 0.9248 0.9372 90,149 -0.01(-0.65%)
Jul 14, 2008 0.9680 1.048 0.9248 0.9433 87,612 -0.03(-3.16%)
Jul 11, 2008 0.9310 1.060 0.9310 0.9742 57,714 +0.03(+3.27%)
Jul 10, 2008 0.9310 0.9433 0.9248 0.9433 36,318 +0.00(+0.00%)
Jul 09, 2008 0.9988 1.024 0.9248 0.9433 50,842 -0.07(-7.27%)
Jul 08, 2008 0.9880 1.036 0.9433 1.017 87,643 +0.07(+7.14%)
Jul 07, 2008 1.017 1.067 0.9248 0.9495 136,624 -0.07(-6.67%)
Jul 04, 2008 1.178 1.178 0.9988 1.017 53,314 +0.00(+0.00%)
Jul 03, 2008 1.178 1.178 0.9988 1.017 53,314 -0.17(-14.51%)
Jul 02, 2008 0.9742 1.258 0.9742 1.190 200,797 +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.