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 (%)
Apr 30, 2019 1.766 1.856 1.766 1.855 252,569 +0.11(+6.15%)
Apr 29, 2019 1.739 1.810 1.703 1.748 244,962 +0.03(+1.56%)
Apr 26, 2019 1.721 1.793 1.676 1.721 75,534 +0.02(+1.05%)
Apr 25, 2019 1.694 1.739 1.676 1.703 112,130 +0.00(+0.00%)
Apr 24, 2019 1.685 1.775 1.658 1.703 79,806 +0.04(+2.70%)
Apr 23, 2019 1.757 1.855 1.658 1.658 223,219 -0.13(-7.50%)
Apr 22, 2019 1.837 1.917 1.784 1.793 93,343 -0.04(-2.44%)
Apr 18, 2019 1.873 1.954 1.837 1.837 65,939 -0.06(-3.30%)
Apr 17, 2019 2.017 2.021 1.873 1.900 68,817 -0.12(-5.78%)
Apr 16, 2019 1.963 2.026 1.954 2.017 93,531 +0.05(+2.74%)
Apr 15, 2019 2.079 2.079 1.882 1.963 140,906 -0.13(-6.01%)
Apr 12, 2019 2.142 2.151 2.079 2.088 16,289 -0.08(-3.72%)
Apr 11, 2019 2.142 2.186 2.088 2.169 50,187 +0.04(+2.11%)
Apr 10, 2019 2.212 2.212 2.124 2.124 21,273 -0.06(-2.87%)
Apr 09, 2019 2.232 2.232 2.183 2.187 11,284 -0.04(-2.01%)
Apr 08, 2019 2.151 2.232 2.151 2.232 19,052 +0.09(+4.18%)
Apr 05, 2019 2.169 2.178 2.142 2.142 23,988 -0.03(-1.24%)
Apr 04, 2019 2.151 2.185 2.151 2.169 27,142 +0.02(+0.83%)
Apr 03, 2019 2.232 2.250 2.148 2.151 44,440 -0.08(-3.61%)
Apr 02, 2019 2.321 2.321 2.124 2.232 100,129 -0.10(-4.23%)
Apr 01, 2019 2.375 2.393 2.294 2.330 69,172 +0.04(+1.76%)
Mar 29, 2019 2.241 2.402 2.214 2.290 36,372 +0.09(+4.29%)
Mar 28, 2019 2.223 2.259 2.178 2.196 28,685 -0.03(-1.21%)
Mar 27, 2019 2.187 2.261 2.169 2.223 9,886 +0.04(+2.06%)
Mar 26, 2019 2.160 2.196 2.151 2.178 23,108 +0.04(+2.10%)
Mar 25, 2019 2.312 2.312 2.133 2.133 50,774 -0.19(-8.11%)
Mar 22, 2019 2.268 2.344 2.241 2.321 10,264 +0.05(+2.37%)
Mar 21, 2019 2.286 2.366 2.268 2.268 22,868 -0.02(-0.78%)
Mar 20, 2019 2.294 2.330 2.277 2.286 21,930 +0.00(+0.00%)
Mar 19, 2019 2.303 2.357 2.268 2.286 15,748 +0.01(+0.39%)
Mar 18, 2019 2.393 2.411 2.268 2.277 56,280 -0.17(-6.79%)
Mar 15, 2019 2.530 2.539 2.442 2.442 40,895 -0.09(-3.46%)
Mar 14, 2019 2.574 2.582 2.451 2.530 46,582 +0.04(+1.40%)
Mar 13, 2019 2.740 2.740 2.416 2.495 74,412 -0.25(-8.95%)
Mar 12, 2019 2.714 2.854 2.700 2.740 36,192 +0.06(+2.29%)
Mar 11, 2019 2.626 2.714 2.623 2.679 35,492 +0.02(+0.66%)
Mar 08, 2019 2.609 2.670 2.609 2.661 35,412 +0.04(+1.33%)
Mar 07, 2019 2.574 2.626 2.574 2.626 34,103 +0.04(+1.35%)
Mar 06, 2019 2.600 2.617 2.556 2.591 11,247 -0.02(-0.67%)
Mar 05, 2019 2.556 2.617 2.539 2.609 43,702 +0.06(+2.41%)
Mar 04, 2019 2.539 2.565 2.508 2.547 12,655 -0.01(-0.34%)
Mar 01, 2019 2.477 2.600 2.407 2.556 23,646 +0.12(+5.04%)
Feb 28, 2019 2.495 2.605 2.419 2.434 17,178 +0.02(+0.72%)
Feb 27, 2019 2.451 2.591 2.407 2.416 15,226 -0.04(-1.43%)
Feb 26, 2019 2.442 2.469 2.430 2.451 28,914 +0.01(+0.36%)
Feb 25, 2019 2.460 2.512 2.434 2.442 36,710 -0.01(-0.36%)
Feb 22, 2019 2.451 2.512 2.451 2.451 11,080 +0.00(+0.00%)
Feb 21, 2019 2.442 2.512 2.382 2.451 12,733 -0.02(-0.71%)
Feb 20, 2019 2.504 2.591 2.451 2.469 32,361 -0.02(-0.70%)
Feb 19, 2019 2.512 2.539 2.463 2.486 29,970 -0.04(-1.73%)
Feb 15, 2019 2.547 2.613 2.530 2.530 40,667 -0.04(-1.70%)
Feb 14, 2019 2.609 2.644 2.574 2.574 8,227 -0.02(-0.68%)
Feb 13, 2019 2.635 2.635 2.565 2.591 8,251 -0.04(-1.66%)
Feb 12, 2019 2.600 2.635 2.553 2.635 29,687 +0.01(+0.33%)
Feb 11, 2019 2.582 2.626 2.497 2.626 23,247 +0.09(+3.45%)
Feb 08, 2019 2.539 2.582 2.447 2.539 42,494 -0.04(-1.69%)
Feb 07, 2019 2.556 2.626 2.547 2.582 28,784 -0.02(-0.67%)
Feb 06, 2019 2.617 2.626 2.547 2.600 25,507 +0.06(+2.41%)
Feb 05, 2019 2.556 2.582 2.530 2.539 10,231 +0.00(+0.00%)
Feb 04, 2019 2.495 2.547 2.451 2.539 24,362 +0.07(+2.84%)
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.