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 (%)
Nov 30, 2012 3.441 3.569 3.375 3.475 36,182 +0.05(+1.37%)
Nov 29, 2012 3.576 3.576 3.361 3.428 40,609 -0.09(-2.67%)
Nov 28, 2012 3.522 3.529 3.153 3.522 76,832 -0.01(-0.38%)
Nov 27, 2012 3.482 3.542 3.361 3.535 123,466 +0.05(+1.54%)
Nov 26, 2012 3.542 3.542 3.388 3.482 55,594 -0.07(-1.89%)
Nov 23, 2012 3.535 3.549 3.455 3.549 6,168 +0.03(+0.95%)
Nov 21, 2012 3.280 3.623 3.267 3.515 47,860 +0.25(+7.82%)
Nov 20, 2012 3.327 3.368 3.254 3.260 83,170 -0.08(-2.41%)
Nov 19, 2012 3.287 3.354 3.267 3.341 56,723 +0.07(+2.26%)
Nov 16, 2012 3.187 3.307 3.187 3.267 29,049 +0.07(+2.10%)
Nov 15, 2012 3.280 3.301 3.099 3.200 63,777 -0.08(-2.45%)
Nov 14, 2012 3.502 3.522 3.234 3.280 138,277 -0.24(-6.86%)
Nov 13, 2012 3.696 3.696 3.515 3.522 111,085 -0.21(-5.58%)
Nov 12, 2012 3.750 3.759 3.690 3.730 19,652 -0.01(-0.36%)
Nov 09, 2012 3.810 3.871 3.690 3.743 45,293 +0.00(+0.00%)
Nov 08, 2012 3.831 3.857 3.723 3.743 21,004 -0.08(-2.11%)
Nov 07, 2012 3.918 3.945 3.797 3.824 59,382 -0.16(-4.04%)
Nov 06, 2012 3.857 3.992 3.857 3.985 19,558 +0.05(+1.37%)
Nov 05, 2012 3.951 3.951 3.784 3.931 12,479 -0.02(-0.51%)
Nov 02, 2012 3.992 4.012 3.911 3.951 35,481 -0.01(-0.34%)
Nov 01, 2012 4.005 4.025 3.847 3.965 56,720 -0.03(-0.84%)
Oct 31, 2012 3.904 4.025 3.743 3.998 55,754 +0.13(+3.29%)
Oct 26, 2012 3.884 3.871 3.871 3.871 17,142 -0.01(-0.17%)
Oct 25, 2012 3.810 3.878 3.710 3.878 40,046 +0.09(+2.30%)
Oct 24, 2012 3.790 3.904 3.696 3.790 128,181 +0.01(+0.36%)
Oct 23, 2012 3.797 3.871 3.596 3.777 119,351 -0.05(-1.23%)
Oct 19, 2012 3.743 3.904 3.563 3.824 124,309 +0.03(+0.88%)
Oct 18, 2012 3.804 3.804 3.656 3.790 166,218 -0.06(-1.57%)
Oct 17, 2012 3.710 3.857 3.592 3.851 78,595 +0.16(+4.36%)
Oct 16, 2012 3.649 3.696 3.623 3.690 26,517 +0.07(+1.85%)
Oct 15, 2012 3.629 3.629 3.519 3.623 17,462 +0.02(+0.56%)
Oct 12, 2012 3.623 3.663 3.576 3.602 6,828 +0.01(+0.19%)
Oct 11, 2012 3.576 3.636 3.495 3.596 5,716 +0.07(+1.90%)
Oct 10, 2012 3.488 3.569 3.455 3.529 20,211 +0.04(+1.15%)
Oct 09, 2012 3.529 3.529 3.448 3.488 23,262 -0.03(-0.95%)
Oct 08, 2012 3.589 3.589 3.456 3.522 14,506 -0.07(-2.05%)
Oct 05, 2012 3.649 3.690 3.529 3.596 9,276 -0.03(-0.74%)
Oct 04, 2012 3.542 3.623 3.522 3.623 19,648 +0.11(+3.05%)
Oct 03, 2012 3.549 3.616 3.505 3.515 17,273 -0.01(-0.38%)
Oct 02, 2012 3.609 3.609 3.472 3.529 19,351 -0.05(-1.50%)
Oct 01, 2012 3.556 3.623 3.462 3.582 12,718 +0.07(+1.91%)
Sep 28, 2012 3.522 3.562 3.448 3.515 10,701 -0.05(-1.32%)
Sep 27, 2012 3.582 3.582 3.455 3.562 49,760 +0.01(+0.19%)
Sep 26, 2012 3.542 3.556 3.444 3.556 15,404 +0.03(+0.95%)
Sep 25, 2012 3.582 3.589 3.472 3.522 65,457 -0.04(-1.13%)
Sep 24, 2012 3.374 3.576 3.349 3.562 55,721 +0.13(+3.91%)
Sep 21, 2012 3.441 3.441 3.354 3.428 65,023 +0.00(+0.00%)
Sep 20, 2012 3.381 3.448 3.381 3.428 10,185 -0.01(-0.20%)
Sep 19, 2012 3.502 3.502 3.408 3.435 17,808 -0.05(-1.35%)
Sep 18, 2012 3.314 3.522 3.314 3.482 18,059 +0.01(+0.19%)
Sep 17, 2012 3.468 3.488 3.354 3.475 33,089 -0.03(-0.77%)
Sep 14, 2012 3.462 3.502 3.307 3.502 31,269 +0.06(+1.75%)
Sep 13, 2012 3.455 3.488 3.334 3.441 18,957 +0.04(+1.18%)
Sep 12, 2012 3.321 3.455 3.321 3.401 8,675 +0.08(+2.53%)
Sep 11, 2012 3.431 3.444 3.284 3.317 44,454 -0.05(-1.58%)
Sep 10, 2012 3.457 3.477 3.337 3.371 13,165 -0.05(-1.36%)
Sep 07, 2012 3.564 3.564 3.384 3.417 36,630 -0.13(-3.75%)
Sep 06, 2012 3.444 3.597 3.351 3.551 38,495 +0.13(+3.70%)
Sep 05, 2012 3.404 3.597 3.357 3.424 33,635 +0.03(+0.98%)
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.