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 (%)
Dec 31, 2019 1.410 1.429 1.400 1.400 98,110 -0.01(-0.69%)
Dec 30, 2019 1.439 1.439 1.410 1.410 79,753 +0.01(+0.69%)
Dec 27, 2019 1.410 1.429 1.390 1.400 113,125 -0.01(-0.69%)
Dec 26, 2019 1.410 1.439 1.390 1.410 130,967 +0.00(+0.00%)
Dec 24, 2019 1.390 1.439 1.390 1.410 98,830 +0.03(+2.11%)
Dec 23, 2019 1.420 1.497 1.342 1.381 247,791 -0.10(-6.58%)
Dec 20, 2019 1.410 1.517 1.352 1.478 200,026 +0.09(+6.67%)
Dec 19, 2019 1.319 1.424 1.319 1.386 92,478 +0.04(+2.84%)
Dec 18, 2019 1.290 1.414 1.290 1.347 119,278 +0.04(+2.92%)
Dec 17, 2019 1.300 1.338 1.290 1.309 112,881 -0.03(-2.14%)
Dec 16, 2019 1.386 1.405 1.290 1.338 186,394 -0.03(-2.10%)
Dec 13, 2019 1.424 1.429 1.367 1.367 58,601 -0.05(-3.38%)
Dec 12, 2019 1.395 1.433 1.386 1.414 43,275 +0.02(+1.37%)
Dec 11, 2019 1.376 1.414 1.357 1.395 111,380 -0.03(-2.01%)
Dec 10, 2019 1.395 1.433 1.395 1.424 62,551 +0.04(+2.76%)
Dec 09, 2019 1.386 1.421 1.386 1.386 41,643 +0.00(+0.00%)
Dec 06, 2019 1.424 1.443 1.386 1.386 64,880 -0.01(-0.69%)
Dec 05, 2019 1.405 1.414 1.395 1.395 8,895 +0.00(+0.00%)
Dec 04, 2019 1.405 1.430 1.395 1.395 14,413 -0.02(-1.35%)
Dec 03, 2019 1.424 1.424 1.395 1.414 19,400 -0.01(-0.53%)
Dec 02, 2019 1.405 1.433 1.405 1.422 27,263 +0.01(+0.53%)
Nov 29, 2019 1.424 1.424 1.395 1.414 20,091 +0.01(+0.67%)
Nov 27, 2019 1.433 1.433 1.405 1.405 23,545 -0.03(-1.99%)
Nov 26, 2019 1.433 1.438 1.386 1.433 17,153 +0.00(+0.00%)
Nov 25, 2019 1.424 1.462 1.405 1.433 40,176 +0.03(+2.04%)
Nov 22, 2019 1.424 1.453 1.405 1.405 33,591 -0.03(-2.00%)
Nov 21, 2019 1.433 1.453 1.414 1.433 17,065 -0.02(-1.32%)
Nov 20, 2019 1.405 1.491 1.405 1.453 29,360 +0.01(+0.66%)
Nov 19, 2019 1.414 1.500 1.414 1.443 68,185 -0.04(-2.58%)
Nov 18, 2019 1.481 1.529 1.424 1.481 59,399 +0.03(+1.97%)
Nov 15, 2019 1.472 1.476 1.433 1.453 38,404 +0.02(+1.33%)
Nov 14, 2019 1.405 1.443 1.405 1.433 43,505 +0.05(+3.45%)
Nov 13, 2019 1.395 1.476 1.386 1.386 84,445 -0.13(-8.81%)
Nov 12, 2019 1.433 1.586 1.395 1.519 162,582 +0.11(+7.43%)
Nov 11, 2019 1.386 1.414 1.386 1.414 22,617 +0.02(+1.72%)
Nov 08, 2019 1.386 1.433 1.367 1.390 74,716 +0.00(+0.34%)
Nov 07, 2019 1.424 1.443 1.367 1.386 95,490 -0.04(-2.68%)
Nov 06, 2019 1.481 1.489 1.414 1.424 90,314 -0.06(-3.87%)
Nov 05, 2019 1.501 1.507 1.472 1.481 32,744 -0.01(-0.64%)
Nov 04, 2019 1.519 1.529 1.472 1.491 33,009 +0.02(+1.42%)
Nov 01, 2019 1.472 1.472 1.442 1.470 32,544 +0.03(+1.87%)
Oct 31, 2019 1.472 1.472 1.443 1.443 10,658 +0.01(+0.67%)
Oct 30, 2019 1.462 1.462 1.433 1.433 32,285 -0.02(-1.32%)
Oct 29, 2019 1.481 1.481 1.453 1.453 46,307 -0.03(-1.94%)
Oct 28, 2019 1.529 1.567 1.462 1.481 44,081 -0.03(-1.90%)
Oct 25, 2019 1.510 1.577 1.452 1.510 39,346 -0.01(-0.63%)
Oct 24, 2019 1.577 1.625 1.500 1.519 46,540 -0.06(-3.99%)
Oct 23, 2019 1.539 1.605 1.539 1.583 26,638 +0.04(+2.72%)
Oct 22, 2019 1.472 1.596 1.472 1.541 53,603 +0.07(+4.69%)
Oct 21, 2019 1.462 1.510 1.453 1.472 46,955 +0.01(+0.65%)
Oct 18, 2019 1.491 1.521 1.462 1.462 21,870 -0.03(-1.92%)
Oct 17, 2019 1.472 1.519 1.462 1.491 27,817 +0.03(+1.96%)
Oct 16, 2019 1.433 1.462 1.424 1.462 26,803 +0.03(+2.00%)
Oct 15, 2019 1.405 1.433 1.395 1.433 25,684 +0.04(+2.74%)
Oct 14, 2019 1.395 1.433 1.386 1.395 41,762 +0.00(+0.00%)
Oct 11, 2019 1.386 1.414 1.386 1.395 21,033 -0.01(-0.68%)
Oct 10, 2019 1.414 1.462 1.395 1.405 70,014 -0.01(-0.68%)
Oct 09, 2019 1.443 1.462 1.414 1.414 30,696 -0.03(-1.99%)
Oct 08, 2019 1.453 1.472 1.433 1.443 9,142 -0.01(-0.66%)
Oct 07, 2019 1.433 1.472 1.424 1.453 27,275 +0.02(+1.33%)
Oct 04, 2019 1.472 1.481 1.414 1.433 68,542 -0.03(-1.96%)
Oct 03, 2019 1.462 1.491 1.433 1.462 29,223 +0.01(+0.66%)
Oct 02, 2019 1.443 1.529 1.443 1.453 66,586 +0.01(+0.66%)
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.