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, 2021 2.200 2.425 2.000 2.010 746,000 -0.09(-4.29%)
Apr 29, 2021 2.080 2.130 1.810 2.100 1,135,814 +0.08(+3.96%)
Apr 28, 2021 2.010 2.041 1.940 2.020 97,297 +0.03(+1.51%)
Apr 27, 2021 2.080 2.095 1.960 1.990 97,011 -0.02(-1.00%)
Apr 26, 2021 2.150 2.160 2.010 2.010 130,151 -0.14(-6.51%)
Apr 23, 2021 1.970 2.170 1.970 2.150 433,700 +0.18(+9.14%)
Apr 22, 2021 2.010 2.100 1.940 1.970 232,136 -0.05(-2.48%)
Apr 21, 2021 1.870 2.060 1.780 2.020 291,393 +0.11(+5.76%)
Apr 20, 2021 1.960 2.010 1.890 1.910 93,352 -0.09(-4.50%)
Apr 19, 2021 2.060 2.080 1.870 2.000 230,937 -0.09(-4.31%)
Apr 16, 2021 2.020 2.140 2.010 2.090 144,400 +0.07(+3.47%)
Apr 15, 2021 2.210 2.240 1.990 2.020 344,324 -0.21(-9.42%)
Apr 14, 2021 2.330 2.370 2.170 2.230 136,100 -0.12(-5.11%)
Apr 13, 2021 2.490 2.500 2.290 2.350 186,825 -0.12(-4.86%)
Apr 12, 2021 2.470 2.550 2.230 2.470 799,392 -0.03(-1.20%)
Apr 09, 2021 2.750 2.750 2.450 2.500 537,500 -0.26(-9.42%)
Apr 08, 2021 2.720 2.820 2.610 2.760 150,780 +0.05(+1.85%)
Apr 07, 2021 2.940 2.980 2.700 2.710 202,977 -0.19(-6.55%)
Apr 06, 2021 3.100 3.120 2.890 2.900 430,980 -0.21(-6.75%)
Apr 05, 2021 3.050 3.140 3.000 3.110 232,631 +0.06(+1.97%)
Apr 01, 2021 2.980 3.150 2.920 3.050 381,300 +0.11(+3.74%)
Mar 31, 2021 2.950 3.050 2.920 2.940 132,614 +0.02(+0.68%)
Mar 30, 2021 2.840 2.950 2.730 2.920 165,381 +0.06(+2.10%)
Mar 29, 2021 2.760 3.080 2.760 2.860 1,121,750 +0.13(+4.76%)
Mar 26, 2021 2.930 2.950 2.600 2.730 546,800 -0.17(-5.86%)
Mar 25, 2021 2.800 2.950 2.700 2.900 169,680 +0.11(+3.94%)
Mar 24, 2021 3.110 3.280 2.670 2.790 497,890 -0.31(-10.00%)
Mar 23, 2021 3.120 3.240 3.010 3.100 245,146 -0.02(-0.64%)
Mar 22, 2021 3.060 3.200 3.000 3.120 307,566 +0.17(+5.76%)
Mar 19, 2021 3.070 3.250 2.940 2.950 624,200 -0.15(-4.84%)
Mar 18, 2021 3.310 3.440 3.040 3.100 242,538 -0.20(-6.06%)
Mar 17, 2021 3.000 3.400 2.790 3.300 353,125 +0.06(+1.85%)
Mar 16, 2021 3.080 3.300 3.070 3.240 367,949 +0.14(+4.52%)
Mar 15, 2021 3.570 3.730 3.070 3.100 920,435 -0.47(-13.17%)
Mar 12, 2021 3.230 3.945 3.110 3.570 1,462,400 +0.34(+10.53%)
Mar 11, 2021 3.250 3.350 3.120 3.230 447,411 +0.02(+0.62%)
Mar 10, 2021 2.920 3.290 2.910 3.210 764,921 +0.19(+6.29%)
Mar 09, 2021 3.020 3.190 2.890 3.020 523,975 -0.09(-2.89%)
Mar 08, 2021 2.760 3.190 2.640 3.110 1,036,655 +0.41(+15.19%)
Mar 05, 2021 2.820 2.850 2.370 2.700 1,063,500 +0.22(+8.87%)
Mar 04, 2021 2.700 2.700 2.140 2.480 2,132,216 -0.33(-11.74%)
Mar 03, 2021 2.740 3.040 2.730 2.810 999,699 +0.11(+4.07%)
Mar 02, 2021 2.650 2.850 2.620 2.700 448,983 -0.06(-2.17%)
Mar 01, 2021 2.710 2.850 2.620 2.760 476,871 +0.21(+8.24%)
Feb 26, 2021 2.650 2.730 2.350 2.550 470,300 -0.08(-3.04%)
Feb 25, 2021 3.100 3.160 2.600 2.630 960,437 -0.56(-17.55%)
Feb 24, 2021 2.490 3.490 2.490 3.190 4,340,450 +0.69(+27.60%)
Feb 23, 2021 2.750 2.810 2.180 2.500 703,433 -0.33(-11.66%)
Feb 22, 2021 2.800 3.030 2.730 2.830 540,136 -0.07(-2.41%)
Feb 19, 2021 2.850 3.080 2.750 2.900 429,100 +0.04(+1.40%)
Feb 18, 2021 3.000 3.000 2.700 2.860 697,958 -0.14(-4.67%)
Feb 17, 2021 2.850 3.190 2.742 3.000 1,113,365 +0.10(+3.45%)
Feb 16, 2021 3.000 3.200 2.800 2.900 1,062,278 -0.19(-6.15%)
Feb 12, 2021 2.580 3.320 2.340 3.090 3,860,700 +0.51(+19.77%)
Feb 11, 2021 3.230 3.230 2.470 2.580 1,584,332 -0.41(-13.71%)
Feb 10, 2021 2.500 3.260 2.410 2.990 5,440,887 +0.16(+5.65%)
Feb 09, 2021 1.800 3.170 1.770 2.830 9,466,477 +1.01(+55.49%)
Feb 08, 2021 1.820 1.850 1.760 1.820 256,242 +0.01(+0.55%)
Feb 05, 2021 1.740 1.820 1.670 1.810 354,800 +0.08(+4.62%)
Feb 04, 2021 1.680 1.740 1.660 1.730 148,219 +0.07(+4.22%)
Feb 03, 2021 1.600 1.690 1.560 1.660 190,057 +0.03(+1.84%)
Feb 02, 2021 1.700 1.710 1.580 1.630 276,059 -0.05(-2.98%)
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.