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 (%)
Nov 30, 2021 2.990 3.000 2.792 2.890 319,990 -0.15(-4.93%)
Nov 29, 2021 3.040 3.050 2.920 3.040 180,735 +0.02(+0.66%)
Nov 26, 2021 2.910 3.040 2.900 3.020 107,483 -0.05(-1.63%)
Nov 24, 2021 3.030 3.100 2.900 3.070 139,065 +0.06(+1.99%)
Nov 23, 2021 3.170 3.170 3.010 3.010 165,433 -0.13(-4.14%)
Nov 22, 2021 3.040 3.180 3.040 3.140 320,808 +0.09(+2.95%)
Nov 19, 2021 2.960 3.080 2.960 3.050 285,489 +0.09(+3.04%)
Nov 18, 2021 3.180 3.000 2.940 2.960 548,603 -0.22(-6.92%)
Nov 17, 2021 3.290 3.330 3.130 3.180 441,709 -0.13(-3.93%)
Nov 16, 2021 3.300 3.350 3.180 3.310 265,365 +0.01(+0.30%)
Nov 15, 2021 3.400 3.470 3.250 3.300 636,096 -0.12(-3.51%)
Nov 12, 2021 3.640 3.696 3.390 3.420 1,215,786 -0.19(-5.26%)
Nov 11, 2021 4.030 4.120 3.520 3.610 1,646,041 -0.40(-9.98%)
Nov 10, 2021 4.200 4.010 599,541 -0.19(-4.52%)
Nov 09, 2021 3.920 4.345 3.900 4.200 1,712,992 +0.33(+8.53%)
Nov 08, 2021 3.900 4.150 3.810 3.870 1,586,204 -0.01(-0.26%)
Nov 05, 2021 3.720 3.930 3.630 3.880 659,099 +0.26(+7.18%)
Nov 04, 2021 3.740 3.790 3.580 3.620 503,840 -0.15(-3.98%)
Nov 03, 2021 3.740 3.970 3.650 3.770 1,342,007 +0.03(+0.80%)
Nov 02, 2021 3.880 3.890 3.570 3.740 1,093,008 -0.12(-3.11%)
Nov 01, 2021 3.950 4.090 3.780 3.860 676,417 +0.10(+2.66%)
Oct 29, 2021 4.150 4.170 3.670 3.760 1,629,773 -0.45(-10.69%)
Oct 28, 2021 4.040 4.210 3,565,133 +0.31(+7.95%)
Oct 27, 2021 3.580 4.100 3.550 3.900 1,190,516 +0.27(+7.44%)
Oct 26, 2021 4.190 3.590 3.630 1,669,154 -0.75(-17.12%)
Oct 25, 2021 4.670 4.700 3.960 4.380 5,194,867 -0.32(-6.81%)
Oct 22, 2021 3.960 4.700 32,903,652 +0.99(+26.68%)
Oct 21, 2021 3.260 4.460 3.200 3.710 24,479,684 +0.41(+12.42%)
Oct 20, 2021 3.270 3.430 3.240 3.300 153,519 +0.02(+0.61%)
Oct 19, 2021 3.260 3.360 3.200 3.280 117,818 +0.03(+0.92%)
Oct 18, 2021 3.350 3.390 3.050 3.250 597,205 -0.24(-6.88%)
Oct 15, 2021 3.620 3.660 3.430 3.490 172,669 -0.04(-1.13%)
Oct 14, 2021 3.480 3.660 3.360 3.530 160,004 +0.17(+5.06%)
Oct 13, 2021 3.540 3.610 3.340 3.360 202,800 -0.24(-6.67%)
Oct 12, 2021 3.610 3.730 3.470 3.600 188,967 -0.04(-1.10%)
Oct 11, 2021 3.660 3.800 3.592 3.640 236,129 +0.06(+1.68%)
Oct 08, 2021 3.560 3.740 3.451 3.580 222,352 +0.04(+1.13%)
Oct 07, 2021 3.180 3.640 3.180 3.540 316,454 +0.34(+10.62%)
Oct 06, 2021 3.370 3.470 3.070 3.200 486,199 -0.27(-7.78%)
Oct 05, 2021 4.520 4.590 3.210 3.470 2,001,993 -0.98(-22.02%)
Oct 04, 2021 4.080 4.710 4.080 4.450 1,231,797 +0.40(+9.88%)
Oct 01, 2021 3.830 4.730 3.750 4.050 2,246,834 +0.34(+9.16%)
Sep 30, 2021 3.440 3.850 3.360 3.710 455,771 +0.27(+7.85%)
Sep 29, 2021 3.170 3.740 3.170 3.440 766,947 +0.29(+9.21%)
Sep 28, 2021 3.260 3.300 3.070 3.150 240,784 -0.12(-3.67%)
Sep 27, 2021 3.070 3.340 3.070 3.270 259,009 +0.20(+6.51%)
Sep 24, 2021 3.000 3.140 2.990 3.070 121,067 +0.05(+1.66%)
Sep 23, 2021 3.060 3.193 2.970 3.020 367,153 -0.17(-5.33%)
Sep 22, 2021 3.150 3.320 3.092 3.190 234,167 +0.10(+3.24%)
Sep 21, 2021 3.030 3.150 3.000 3.090 171,595 +0.07(+2.32%)
Sep 20, 2021 3.050 3.210 2.960 3.020 342,140 +0.02(+0.67%)
Sep 17, 2021 2.870 3.050 2.870 3.000 232,271 +0.14(+4.90%)
Sep 16, 2021 2.820 2.900 2.801 2.860 39,405 +0.01(+0.35%)
Sep 15, 2021 2.880 2.890 2.810 2.850 66,492 -0.03(-1.04%)
Sep 14, 2021 2.930 2.930 2.860 2.880 76,584 -0.06(-2.04%)
Sep 13, 2021 2.940 2.970 2.870 2.940 158,009 +0.00(+0.00%)
Sep 10, 2021 3.020 3.080 2.920 2.940 208,802 +0.00(+0.00%)
Sep 09, 2021 2.860 3.090 2.860 2.940 142,069 +0.08(+2.80%)
Sep 08, 2021 2.880 2.930 2.780 2.860 75,165 -0.05(-1.72%)
Sep 07, 2021 2.750 3.090 2.750 2.910 387,568 +0.26(+9.81%)
Sep 03, 2021 2.790 2.890 2.640 2.650 186,387 -0.17(-6.03%)
Sep 02, 2021 3.070 3.100 2.820 2.820 377,926 -0.28(-9.03%)
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.