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 (%)
Feb 29, 2016 3.520 3.670 3.408 3.595 50,307 +0.08(+2.34%)
Feb 26, 2016 3.572 3.685 3.490 3.513 44,534 -0.01(-0.21%)
Feb 25, 2016 3.505 3.587 3.460 3.520 25,950 +0.01(+0.21%)
Feb 24, 2016 3.438 3.543 3.393 3.513 32,192 +0.08(+2.40%)
Feb 23, 2016 3.430 3.498 3.408 3.430 16,932 -0.01(-0.22%)
Feb 22, 2016 3.457 3.528 3.393 3.438 32,213 +0.04(+1.10%)
Feb 19, 2016 3.296 3.473 3.229 3.401 44,111 +0.13(+4.12%)
Feb 18, 2016 3.259 3.363 3.244 3.266 73,685 +0.03(+0.92%)
Feb 17, 2016 3.169 3.362 3.169 3.236 23,206 +0.14(+4.59%)
Feb 16, 2016 3.079 3.109 3.064 3.094 9,075 +0.01(+0.24%)
Feb 12, 2016 3.027 3.087 3.087 3.087 10,570 +0.08(+2.74%)
Feb 11, 2016 2.810 3.019 2.735 3.004 55,952 +0.23(+8.36%)
Feb 10, 2016 2.698 2.793 2.691 2.773 22,418 +0.06(+2.20%)
Feb 09, 2016 2.758 2.836 2.698 2.713 24,485 -0.06(-2.16%)
Feb 08, 2016 2.922 2.945 2.758 2.773 41,936 -0.15(-5.12%)
Feb 05, 2016 2.810 2.967 2.810 2.922 10,328 +0.01(+0.26%)
Feb 04, 2016 2.855 2.952 2.818 2.915 76,703 +0.07(+2.36%)
Feb 03, 2016 2.877 2.885 2.833 2.848 22,414 -0.02(-0.78%)
Feb 02, 2016 2.915 2.915 2.848 2.870 41,767 -0.06(-2.04%)
Feb 01, 2016 2.907 2.930 2.833 2.930 46,646 +0.02(+0.77%)
Jan 29, 2016 2.840 2.937 2.840 2.907 72,238 +0.10(+3.73%)
Jan 28, 2016 2.840 2.840 2.780 2.803 44,724 -0.02(-0.79%)
Jan 27, 2016 2.833 2.864 2.810 2.825 22,897 -0.01(-0.26%)
Jan 26, 2016 2.870 2.870 2.803 2.833 37,612 +0.02(+0.80%)
Jan 25, 2016 2.877 2.907 2.810 2.810 41,436 -0.07(-2.34%)
Jan 22, 2016 2.885 2.990 2.877 2.877 38,961 -0.01(-0.52%)
Jan 21, 2016 2.907 3.079 2.833 2.892 59,432 +0.01(+0.39%)
Jan 20, 2016 3.027 3.161 2.885 2.881 156,056 -0.15(-5.05%)
Jan 19, 2016 3.356 3.356 3.009 3.034 75,534 -0.28(-8.56%)
Jan 15, 2016 3.281 3.318 3.318 3.318 47,632 -0.05(-1.55%)
Jan 14, 2016 3.483 3.517 3.259 3.371 140,160 -0.10(-3.01%)
Jan 13, 2016 3.416 3.490 3.363 3.475 59,563 +0.06(+1.86%)
Jan 12, 2016 3.535 3.535 3.371 3.412 42,961 -0.09(-2.46%)
Jan 11, 2016 3.565 3.565 3.460 3.498 41,140 -0.02(-0.64%)
Jan 08, 2016 3.595 3.617 3.453 3.520 20,376 -0.05(-1.46%)
Jan 07, 2016 3.528 3.572 3.460 3.572 24,104 +0.03(+0.84%)
Jan 06, 2016 3.475 3.565 3.475 3.543 28,983 +0.01(+0.21%)
Jan 05, 2016 3.572 3.587 3.490 3.535 16,335 -0.04(-1.05%)
Jan 04, 2016 3.707 3.707 3.558 3.572 44,251 -0.15(-4.02%)
Dec 31, 2015 3.543 3.722 3.722 3.722 26,626 +0.18(+5.06%)
Dec 30, 2015 3.535 3.595 3.483 3.543 75,558 +0.06(+1.72%)
Dec 29, 2015 3.625 3.662 3.438 3.483 94,650 -0.07(-1.89%)
Dec 28, 2015 3.647 3.670 3.535 3.550 25,859 -0.10(-2.66%)
Dec 24, 2015 3.677 3.647 3.647 3.647 25,020 -0.03(-0.81%)
Dec 23, 2015 3.737 3.737 3.677 3.677 22,212 -0.04(-1.01%)
Dec 22, 2015 3.722 3.737 3.587 3.715 17,606 +0.00(+0.00%)
Dec 21, 2015 3.505 3.737 3.505 3.715 35,101 +0.23(+6.65%)
Dec 18, 2015 3.528 3.610 3.386 3.483 94,284 -0.10(-2.71%)
Dec 17, 2015 3.737 3.737 3.550 3.580 24,489 -0.15(-4.01%)
Dec 16, 2015 3.692 3.737 3.632 3.729 24,688 +0.11(+3.10%)
Dec 15, 2015 3.617 3.670 3.617 3.617 20,246 +0.03(+0.83%)
Dec 14, 2015 3.886 3.894 3.565 3.587 63,041 -0.30(-7.69%)
Dec 11, 2015 4.058 4.081 3.886 3.886 41,233 -0.18(-4.50%)
Dec 10, 2015 4.106 4.166 4.069 4.069 14,878 -0.04(-1.08%)
Dec 09, 2015 4.114 4.158 4.084 4.114 21,602 +0.01(+0.36%)
Dec 08, 2015 4.092 4.121 4.092 4.099 13,886 +0.01(+0.18%)
Dec 07, 2015 4.210 4.210 4.092 4.092 17,730 -0.11(-2.64%)
Dec 04, 2015 4.158 4.225 4.143 4.202 16,729 -0.04(-0.87%)
Dec 03, 2015 4.173 4.261 4.106 4.239 6,496 +0.00(+0.00%)
Dec 02, 2015 4.387 4.417 4.217 4.239 11,839 -0.15(-3.37%)
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.