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, 2020 0.8700 0.8800 0.8600 0.8600 94,749 -0.01(-0.66%)
Apr 29, 2020 0.8799 0.8799 0.8500 0.8657 163,327 +0.03(+3.06%)
Apr 28, 2020 0.8800 0.8800 0.8300 0.8400 58,148 -0.02(-2.09%)
Apr 27, 2020 0.8900 0.9099 0.8400 0.8579 65,843 +0.01(+0.93%)
Apr 24, 2020 0.8800 0.8999 0.8500 0.8500 40,800 -0.02(-1.73%)
Apr 23, 2020 0.8651 0.9500 0.8650 0.8650 78,273 -0.00(-0.01%)
Apr 22, 2020 0.9300 0.9300 0.8651 0.8651 64,081 -0.02(-2.30%)
Apr 21, 2020 0.9200 0.9300 0.8501 0.8855 48,621 -0.04(-3.96%)
Apr 20, 2020 0.9500 0.9999 0.9070 0.9220 39,773 +0.00(+0.11%)
Apr 17, 2020 0.9798 0.9798 0.9000 0.9210 44,000 -0.04(-4.06%)
Apr 16, 2020 0.9700 0.9798 0.9500 0.9600 37,476 -0.01(-1.03%)
Apr 15, 2020 0.9700 0.9700 0.9502 0.9700 18,129 +0.00(+0.10%)
Apr 14, 2020 0.9545 0.9771 0.9000 0.9690 63,373 +0.03(+3.61%)
Apr 13, 2020 0.9000 0.9800 0.8400 0.9352 123,130 +0.05(+5.08%)
Apr 09, 2020 0.8800 0.9400 0.8000 0.8900 112,800 +0.09(+11.25%)
Apr 08, 2020 0.8200 0.9000 0.7800 0.8000 72,260 -0.01(-1.23%)
Apr 07, 2020 0.8600 0.9400 0.8100 0.8100 89,986 +0.02(+2.53%)
Apr 06, 2020 0.8400 0.9200 0.7900 0.7900 86,486 +0.00(+0.00%)
Apr 03, 2020 0.7885 0.8647 0.7800 0.7900 35,800 +0.00(+0.00%)
Apr 02, 2020 0.8100 0.9000 0.7900 0.7900 69,042 +0.03(+3.95%)
Apr 01, 2020 0.8700 1.050 0.7500 0.7600 135,958 -0.10(-11.63%)
Mar 31, 2020 1.040 1.040 0.8600 0.8600 97,209 +0.01(+1.16%)
Mar 30, 2020 0.9414 1.020 0.8501 0.8501 70,628 -0.06(-6.59%)
Mar 27, 2020 1.060 1.060 0.9100 0.9101 90,000 -0.09(-8.99%)
Mar 26, 2020 1.040 1.090 0.9200 1.000 77,732 +0.00(+0.00%)
Mar 25, 2020 1.050 1.082 0.9200 1.000 95,175 -0.02(-1.96%)
Mar 24, 2020 0.9900 1.090 0.9000 1.020 112,550 +0.07(+7.37%)
Mar 23, 2020 0.8700 1.000 0.8300 0.9500 125,239 +0.07(+7.97%)
Mar 20, 2020 0.8946 0.9529 0.8362 0.8799 77,233 -0.01(-1.64%)
Mar 19, 2020 0.7585 0.9238 0.7585 0.8946 48,365 +0.13(+16.46%)
Mar 18, 2020 0.8654 0.9529 0.6320 0.7682 89,382 -0.08(-9.20%)
Mar 17, 2020 0.9529 0.9676 0.8362 0.8460 130,370 -0.15(-14.71%)
Mar 16, 2020 0.9432 1.070 0.9383 0.9918 163,580 +0.02(+2.16%)
Mar 13, 2020 1.109 1.109 0.7876 0.9708 158,581 -0.10(-9.24%)
Mar 12, 2020 1.070 1.138 1.050 1.070 59,527 -0.06(-5.17%)
Mar 11, 2020 1.089 1.177 1.089 1.128 42,594 +0.07(+6.42%)
Mar 10, 2020 1.167 1.206 1.040 1.060 75,760 -0.05(-4.39%)
Mar 09, 2020 1.177 1.201 0.9140 1.109 138,890 -0.07(-5.79%)
Mar 06, 2020 1.225 1.259 1.177 1.177 86,798 -0.09(-7.38%)
Mar 05, 2020 1.254 1.293 1.235 1.270 28,083 -0.02(-1.77%)
Mar 04, 2020 1.264 1.293 1.235 1.293 34,798 -0.00(-0.37%)
Mar 03, 2020 1.322 1.322 1.274 1.298 57,947 +0.01(+1.14%)
Mar 02, 2020 1.206 1.303 1.206 1.284 63,027 +0.09(+7.32%)
Feb 28, 2020 1.215 1.274 1.177 1.196 102,738 -0.02(-1.60%)
Feb 27, 2020 1.177 1.235 1.177 1.215 82,841 -0.01(-0.79%)
Feb 26, 2020 1.245 1.313 1.206 1.225 82,434 +0.02(+1.61%)
Feb 25, 2020 1.284 1.294 1.196 1.206 124,755 -0.07(-5.34%)
Feb 24, 2020 1.322 1.322 1.274 1.274 78,394 -0.04(-2.96%)
Feb 21, 2020 1.322 1.322 1.313 1.313 38,051 +0.00(+0.00%)
Feb 20, 2020 1.318 1.332 1.313 1.313 37,254 -0.01(-0.74%)
Feb 19, 2020 1.332 1.337 1.313 1.322 20,791 -0.01(-0.73%)
Feb 18, 2020 1.332 1.334 1.313 1.332 23,101 +0.02(+1.48%)
Feb 14, 2020 1.303 1.342 1.303 1.313 27,355 +0.01(+0.75%)
Feb 13, 2020 1.342 1.342 1.303 1.303 122,151 -0.05(-3.60%)
Feb 12, 2020 1.342 1.352 1.323 1.352 70,143 +0.03(+2.21%)
Feb 11, 2020 1.313 1.323 1.303 1.322 67,845 +0.02(+1.49%)
Feb 10, 2020 1.342 1.343 1.274 1.303 51,240 -0.01(-0.74%)
Feb 07, 2020 1.342 1.342 1.313 1.313 56,871 -0.02(-1.46%)
Feb 06, 2020 1.361 1.361 1.332 1.332 23,520 -0.02(-1.44%)
Feb 05, 2020 1.352 1.381 1.332 1.352 32,813 +0.03(+2.21%)
Feb 04, 2020 1.361 1.390 1.313 1.322 93,214 -0.03(-2.16%)
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.