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 30, 2020 0.8991 0.9000 0.7828 0.8327 773,800 -0.07(-7.48%)
Oct 29, 2020 0.9100 0.9400 0.8700 0.9000 840,232 +0.00(+0.00%)
Oct 28, 2020 0.9400 0.9500 0.8800 0.9000 737,284 -0.05(-5.60%)
Oct 27, 2020 0.9439 0.9600 0.9200 0.9534 533,225 +0.01(+1.43%)
Oct 26, 2020 1.030 1.040 0.9200 0.9400 1,468,742 -0.09(-8.74%)
Oct 23, 2020 1.100 1.100 1.000 1.030 1,427,300 -0.06(-5.50%)
Oct 22, 2020 1.120 1.160 1.080 1.090 1,759,288 +0.00(+0.00%)
Oct 21, 2020 1.040 1.160 1.030 1.090 2,375,301 +0.03(+2.83%)
Oct 20, 2020 1.010 1.090 1.010 1.060 1,415,558 +0.06(+6.00%)
Oct 19, 2020 1.010 1.040 0.9900 1.000 577,361 -0.01(-0.99%)
Oct 16, 2020 0.9900 1.040 0.9900 1.010 566,800 +0.00(+0.00%)
Oct 15, 2020 0.9900 1.050 0.9800 1.010 844,076 +0.00(+0.00%)
Oct 14, 2020 1.000 1.020 1.000 1.010 291,568 +0.01(+1.00%)
Oct 13, 2020 0.9800 1.020 0.9500 1.000 1,092,633 +0.01(+1.12%)
Oct 12, 2020 0.9900 1.060 0.9500 0.9889 2,334,953 +0.01(+0.78%)
Oct 09, 2020 1.010 1.020 0.9650 0.9812 900,000 -0.07(-6.55%)
Oct 08, 2020 1.100 1.250 1.020 1.050 4,738,658 -0.13(-11.02%)
Oct 07, 2020 0.9300 1.190 0.9300 1.180 5,697,127 +0.24(+25.53%)
Oct 06, 2020 0.9200 0.9800 0.9100 0.9400 915,432 +0.02(+2.17%)
Oct 05, 2020 0.9200 0.9400 0.9000 0.9200 442,907 -0.00(-0.53%)
Oct 02, 2020 0.9000 0.9370 0.8611 0.9249 718,500 +0.01(+1.64%)
Oct 01, 2020 0.9200 0.9200 0.9000 0.9100 313,875 -0.01(-0.62%)
Sep 30, 2020 0.9600 0.9689 0.8900 0.9157 1,301,134 -0.07(-7.51%)
Sep 29, 2020 0.9300 1.050 0.9000 0.9900 3,646,456 +0.04(+4.21%)
Sep 28, 2020 0.9500 1.020 0.9200 0.9500 1,943,568 -0.10(-9.52%)
Sep 25, 2020 0.9100 1.140 0.8900 1.050 3,258,600 +0.14(+15.40%)
Sep 24, 2020 0.9200 0.9300 0.8550 0.9099 787,819 -0.01(-1.09%)
Sep 23, 2020 0.9400 0.9779 0.8700 0.9199 741,176 -0.01(-1.54%)
Sep 22, 2020 0.9151 1.020 0.9150 0.9343 1,139,218 +0.00(+0.07%)
Sep 21, 2020 0.9689 0.9972 0.9100 0.9336 699,861 -0.07(-6.64%)
Sep 18, 2020 1.000 1.032 0.9555 1.000 1,046,600 -0.02(-1.96%)
Sep 17, 2020 1.080 1.090 1.010 1.020 1,152,580 -0.12(-10.53%)
Sep 16, 2020 1.190 1.190 1.110 1.140 1,190,821 -0.10(-8.06%)
Sep 15, 2020 1.250 1.300 1.160 1.240 1,670,669 -0.04(-3.13%)
Sep 14, 2020 1.160 1.330 1.070 1.280 4,257,416 +0.01(+0.39%)
Sep 11, 2020 0.9400 1.350 0.9300 1.275 9,836,300 +0.33(+35.64%)
Sep 10, 2020 0.9200 0.9700 0.9100 0.9400 462,763 +0.03(+3.29%)
Sep 09, 2020 0.9190 0.9456 0.9011 0.9101 282,062 -0.01(-0.97%)
Sep 08, 2020 0.9000 0.9281 0.8802 0.9190 222,813 -0.00(-0.13%)
Sep 04, 2020 0.9675 0.9891 0.8500 0.9202 554,500 -0.04(-3.95%)
Sep 03, 2020 1.020 1.020 0.9400 0.9580 413,323 -0.06(-6.08%)
Sep 02, 2020 1.050 1.050 0.9800 1.020 328,353 -0.02(-1.92%)
Sep 01, 2020 1.000 1.120 0.9700 1.040 997,148 +0.07(+7.22%)
Aug 31, 2020 1.040 1.050 0.9600 0.9700 410,622 -0.07(-6.73%)
Aug 28, 2020 1.020 1.070 1.020 1.040 239,100 +0.02(+1.96%)
Aug 27, 2020 1.100 1.140 1.000 1.020 372,094 -0.06(-5.56%)
Aug 26, 2020 1.000 1.110 0.9900 1.080 659,426 +0.08(+8.00%)
Aug 25, 2020 1.000 1.020 0.9900 1.000 313,487 +0.01(+1.01%)
Aug 24, 2020 1.100 1.110 0.9600 0.9900 1,081,743 -0.15(-13.16%)
Aug 21, 2020 1.190 1.220 1.114 1.140 780,200 -0.07(-5.79%)
Aug 20, 2020 1.190 1.280 1.170 1.210 750,520 +0.05(+4.31%)
Aug 19, 2020 1.150 1.240 1.150 1.160 817,064 +0.00(+0.00%)
Aug 18, 2020 1.200 1.210 1.140 1.160 523,309 -0.04(-3.33%)
Aug 17, 2020 1.290 1.330 1.180 1.200 943,534 -0.13(-9.77%)
Aug 14, 2020 1.500 1.505 1.310 1.330 1,501,200 -0.15(-10.14%)
Aug 13, 2020 1.420 1.570 1.400 1.480 2,021,333 +0.02(+1.37%)
Aug 12, 2020 1.580 1.630 1.430 1.460 850,293 -0.12(-7.59%)
Aug 11, 2020 1.650 1.690 1.560 1.580 1,671,327 -0.04(-2.47%)
Aug 10, 2020 1.550 1.740 1.550 1.620 1,546,006 +0.10(+6.58%)
Aug 07, 2020 1.620 1.620 1.440 1.520 691,700 -0.04(-2.56%)
Aug 06, 2020 1.640 1.670 1.520 1.560 1,043,048 -0.12(-7.14%)
Aug 05, 2020 1.660 1.760 1.580 1.680 1,522,380 +0.01(+0.60%)
Aug 04, 2020 1.740 1.890 1.650 1.670 2,752,968 -0.07(-4.02%)
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.