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, 2017 3.819 3.859 3.699 3.859 75,561 +0.04(+1.05%)
Nov 29, 2017 3.819 3.900 3.739 3.819 91,836 +0.00(+0.00%)
Nov 28, 2017 3.859 3.940 3.779 3.819 101,345 -0.08(-2.06%)
Nov 27, 2017 3.900 3.940 3.819 3.900 75,985 +0.00(+0.00%)
Nov 24, 2017 3.739 3.900 3.699 3.900 44,722 +0.20(+5.43%)
Nov 22, 2017 3.859 3.880 3.699 3.699 59,266 -0.16(-4.17%)
Nov 21, 2017 3.819 3.924 3.819 3.859 58,085 +0.04(+1.05%)
Nov 20, 2017 3.980 4.104 3.779 3.819 66,528 -0.12(-3.06%)
Nov 17, 2017 3.819 4.161 3.819 3.940 57,170 +0.16(+4.26%)
Nov 16, 2017 3.859 3.976 3.739 3.779 66,848 -0.04(-1.05%)
Nov 15, 2017 3.819 3.940 3.739 3.819 52,189 +0.00(+0.00%)
Nov 14, 2017 3.963 3.980 3.739 3.819 61,273 -0.16(-4.04%)
Nov 13, 2017 4.141 4.211 3.880 3.980 62,476 -0.16(-3.88%)
Nov 10, 2017 4.261 4.382 4.113 4.141 28,687 -0.12(-2.83%)
Nov 09, 2017 4.543 4.543 4.101 4.261 73,630 -0.24(-5.36%)
Nov 08, 2017 4.623 4.740 4.422 4.503 48,177 -0.20(-4.27%)
Nov 07, 2017 4.824 4.865 4.547 4.704 72,139 -0.10(-2.09%)
Nov 06, 2017 4.865 4.945 4.784 4.804 36,488 -0.02(-0.42%)
Nov 03, 2017 4.985 5.106 4.824 4.824 36,149 -0.16(-3.23%)
Nov 02, 2017 5.066 5.106 4.905 4.985 30,969 -0.04(-0.80%)
Nov 01, 2017 5.106 5.226 5.025 5.025 21,029 -0.12(-2.34%)
Oct 31, 2017 5.066 5.186 4.905 5.146 40,928 +0.12(+2.40%)
Oct 30, 2017 5.106 5.106 4.865 5.025 35,563 -0.12(-2.34%)
Oct 27, 2017 5.066 5.186 4.824 5.146 23,309 +0.12(+2.40%)
Oct 26, 2017 5.066 5.102 4.985 5.025 17,951 +0.00(+0.00%)
Oct 25, 2017 4.985 5.106 4.905 5.025 21,309 +0.08(+1.63%)
Oct 24, 2017 5.025 5.387 4.905 4.945 75,553 -0.12(-2.38%)
Oct 23, 2017 5.226 5.226 4.985 5.066 23,416 -0.04(-0.79%)
Oct 20, 2017 5.025 5.146 4.865 5.106 57,819 +0.16(+3.25%)
Oct 19, 2017 5.025 5.058 4.905 4.945 37,931 -0.12(-2.38%)
Oct 18, 2017 5.226 5.226 5.025 5.066 26,957 -0.12(-2.33%)
Oct 17, 2017 5.307 5.307 5.146 5.186 16,976 -0.08(-1.53%)
Oct 16, 2017 5.186 5.307 5.146 5.267 4,647 +0.12(+2.34%)
Oct 13, 2017 5.226 5.226 5.146 5.146 12,683 -0.04(-0.78%)
Oct 12, 2017 5.307 5.307 5.186 5.186 12,201 -0.16(-3.01%)
Oct 11, 2017 5.347 5.427 5.311 5.347 32,672 -0.04(-0.75%)
Oct 10, 2017 5.347 5.387 5.267 5.387 13,515 +0.08(+1.52%)
Oct 09, 2017 5.186 5.347 5.120 5.307 28,617 +0.08(+1.54%)
Oct 06, 2017 5.307 5.307 5.186 5.226 12,943 -0.12(-2.26%)
Oct 05, 2017 5.186 5.347 5.186 5.347 6,056 +0.12(+2.31%)
Oct 04, 2017 5.307 5.347 5.226 5.226 17,918 -0.12(-2.26%)
Oct 03, 2017 5.307 5.387 5.186 5.347 40,230 +0.04(+0.76%)
Oct 02, 2017 5.347 5.387 5.106 5.307 30,981 +0.00(+0.00%)
Sep 29, 2017 5.347 5.387 5.106 5.307 44,665 +0.00(+0.00%)
Sep 28, 2017 5.307 5.307 5.146 5.307 35,700 +0.00(+0.00%)
Sep 27, 2017 4.945 5.347 4.905 5.307 43,247 +0.40(+8.20%)
Sep 26, 2017 4.865 5.025 4.865 4.905 23,890 +0.00(+0.00%)
Sep 25, 2017 4.985 5.025 4.905 4.905 32,619 -0.12(-2.40%)
Sep 22, 2017 4.983 5.025 4.905 5.025 24,767 +0.00(+0.00%)
Sep 21, 2017 4.985 5.025 4.985 5.025 10,792 +0.01(+0.24%)
Sep 20, 2017 4.973 5.013 4.894 5.013 28,021 +0.08(+1.61%)
Sep 19, 2017 5.093 5.133 4.894 4.934 201,181 -0.16(-3.13%)
Sep 18, 2017 5.093 5.172 5.053 5.093 47,463 +0.00(+0.00%)
Sep 15, 2017 5.093 5.172 5.053 5.093 56,469 +0.04(+0.79%)
Sep 14, 2017 5.013 5.093 4.973 5.053 32,126 +0.04(+0.79%)
Sep 13, 2017 4.934 5.093 4.934 5.013 29,629 +0.08(+1.61%)
Sep 12, 2017 4.973 5.013 4.902 4.934 50,891 +0.00(+0.00%)
Sep 11, 2017 4.894 4.934 4.784 4.934 42,043 +0.12(+2.48%)
Sep 08, 2017 4.814 4.854 4.775 4.814 21,883 +0.04(+0.83%)
Sep 07, 2017 4.843 4.735 4.775 26,466 +0.04(+0.84%)
Sep 06, 2017 4.775 4.814 4.735 4.735 33,395 -0.04(-0.83%)
Sep 05, 2017 4.854 4.854 4.854 4.775 22,839 -0.08(-1.64%)
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.