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 (%)
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%)
Feb 01, 2021 1.650 1.730 1.650 1.680 267,716 +0.03(+1.82%)
Jan 29, 2021 2.000 2.020 1.400 1.650 1,259,900 -0.31(-15.82%)
Jan 28, 2021 1.730 2.240 1.710 1.960 2,460,022 +0.26(+15.29%)
Jan 27, 2021 1.660 1.740 1.650 1.700 551,059 +0.01(+0.59%)
Jan 26, 2021 1.650 1.770 1.650 1.690 355,063 +0.04(+2.42%)
Jan 25, 2021 1.630 1.690 1.600 1.650 273,207 +0.00(+0.00%)
Jan 22, 2021 1.710 1.740 1.550 1.650 719,100 -0.10(-5.71%)
Jan 21, 2021 1.740 1.780 1.710 1.750 228,600 +0.03(+1.74%)
Jan 20, 2021 1.640 1.720 1.570 1.720 402,670 +0.09(+5.52%)
Jan 19, 2021 1.510 1.680 1.470 1.630 585,789 +0.08(+5.16%)
Jan 15, 2021 1.510 1.580 1.470 1.550 154,800 +0.00(+0.00%)
Jan 14, 2021 1.460 1.620 1.430 1.550 538,545 +0.08(+5.44%)
Jan 13, 2021 1.500 1.500 1.410 1.470 171,529 -0.01(-0.68%)
Jan 12, 2021 1.420 1.520 1.310 1.480 334,326 +0.06(+4.23%)
Jan 11, 2021 1.280 1.520 1.280 1.420 1,126,998 +0.14(+10.94%)
Jan 08, 2021 1.200 1.330 1.186 1.280 894,200 +0.10(+8.47%)
Jan 07, 2021 1.260 1.270 1.160 1.180 287,385 -0.08(-6.35%)
Jan 06, 2021 1.160 1.290 1.160 1.260 963,928 +0.10(+8.62%)
Jan 05, 2021 1.130 1.160 1.120 1.160 380,428 +0.02(+1.75%)
Jan 04, 2021 1.050 1.160 1.040 1.140 724,246 +0.10(+9.62%)
Dec 31, 2020 1.040 1.040 1.040 235,453 -0.06(-5.45%)
Dec 30, 2020 1.060 1.110 1.050 1.100 235,453 +0.05(+4.76%)
Dec 29, 2020 1.080 1.080 1.040 1.050 157,886 -0.01(-0.94%)
Dec 28, 2020 1.030 1.070 1.030 1.060 229,798 +0.03(+2.42%)
Dec 24, 2020 1.040 1.050 1.020 1.035 74,400 -0.01(-0.48%)
Dec 23, 2020 1.030 1.060 1.010 1.040 195,984 +0.02(+1.96%)
Dec 22, 2020 1.020 1.030 1.010 1.020 148,897 +0.00(+0.00%)
Dec 21, 2020 1.040 1.050 1.020 1.020 207,638 -0.02(-1.92%)
Dec 18, 2020 1.070 1.070 1.040 1.040 135,400 -0.02(-1.89%)
Dec 17, 2020 1.060 1.070 1.040 1.060 101,541 +0.00(+0.00%)
Dec 16, 2020 1.060 1.100 1.040 1.060 187,528 +0.01(+0.95%)
Dec 15, 2020 1.050 1.060 1.010 1.050 271,082 +0.01(+0.96%)
Dec 14, 2020 1.080 1.090 1.010 1.040 275,197 -0.06(-5.45%)
Dec 11, 2020 1.110 1.110 1.090 1.100 71,600 -0.01(-0.90%)
Dec 10, 2020 1.100 1.120 1.100 1.110 112,383 +0.00(+0.00%)
Dec 09, 2020 1.180 1.190 1.070 1.110 645,358 -0.05(-4.31%)
Dec 08, 2020 1.100 1.220 1.090 1.160 952,860 +0.06(+5.45%)
Dec 07, 2020 1.060 1.100 1.060 1.100 294,157 +0.01(+0.92%)
Dec 04, 2020 1.100 1.100 1.040 1.090 371,900 +0.00(+0.00%)
Dec 03, 2020 1.100 1.110 1.070 1.090 134,794 -0.02(-1.80%)
Dec 02, 2020 1.030 1.110 1.020 1.110 399,369 +0.06(+5.71%)
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.