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 (%)
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%)
Sep 01, 2021 2.990 3.150 2.920 3.100 256,156 +0.18(+6.16%)
Aug 31, 2021 2.830 2.980 2.830 2.920 65,923 +0.11(+3.91%)
Aug 30, 2021 2.910 2.970 2.752 2.810 149,248 -0.03(-1.06%)
Aug 27, 2021 2.830 3.030 2.750 2.840 189,245 +0.04(+1.43%)
Aug 26, 2021 2.900 3.050 2.770 2.800 341,941 -0.11(-3.78%)
Aug 25, 2021 2.750 2.940 2.680 2.910 227,599 +0.23(+8.58%)
Aug 24, 2021 2.550 2.740 2.550 2.680 140,215 +0.06(+2.29%)
Aug 23, 2021 2.440 2.630 2.430 2.620 219,868 +0.27(+11.49%)
Aug 20, 2021 2.510 2.550 2.350 2.350 211,600 -0.20(-7.84%)
Aug 19, 2021 2.430 2.590 2.380 2.550 203,916 +0.12(+4.94%)
Aug 18, 2021 2.450 2.480 2.400 2.430 87,723 +0.02(+0.83%)
Aug 17, 2021 2.530 2.614 2.360 2.410 223,858 -0.18(-6.95%)
Aug 16, 2021 2.700 2.705 2.500 2.590 178,158 -0.16(-5.82%)
Aug 13, 2021 2.520 2.843 2.520 2.750 453,903 +0.27(+10.89%)
Aug 12, 2021 2.590 2.650 2.480 2.480 115,413 -0.14(-5.34%)
Aug 11, 2021 2.480 2.640 2.410 2.620 111,782 +0.13(+5.22%)
Aug 10, 2021 2.530 2.700 2.450 2.490 243,620 -0.03(-1.19%)
Aug 09, 2021 2.370 2.520 2.310 2.520 191,072 +0.22(+9.57%)
Aug 06, 2021 2.270 2.330 2.230 2.300 84,176 +0.03(+1.32%)
Aug 05, 2021 2.210 2.371 2.190 2.270 235,434 +0.13(+6.07%)
Aug 04, 2021 2.100 2.250 2.070 2.140 115,215 +0.02(+0.94%)
Aug 03, 2021 2.110 2.150 2.060 2.120 99,316 +0.04(+1.92%)
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.