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 (%)
Jul 31, 2019 1.926 1.982 1.908 1.917 88,807 -0.01(-0.48%)
Jul 30, 2019 1.899 1.935 1.889 1.926 24,773 +0.03(+1.46%)
Jul 29, 2019 1.935 1.954 1.871 1.899 35,836 -0.03(-1.44%)
Jul 26, 2019 1.862 1.935 1.862 1.926 52,947 +0.05(+2.45%)
Jul 25, 2019 1.871 1.917 1.668 1.880 197,415 -0.01(-0.49%)
Jul 24, 2019 1.972 1.972 1.843 1.889 119,864 -0.08(-4.21%)
Jul 23, 2019 2.018 2.018 1.963 1.972 40,156 -0.03(-1.38%)
Jul 22, 2019 1.954 2.028 1.933 2.000 45,508 +0.03(+1.40%)
Jul 19, 2019 2.000 2.000 1.954 1.972 54,466 -0.03(-1.38%)
Jul 18, 2019 2.009 2.018 1.982 2.000 45,966 -0.01(-0.46%)
Jul 17, 2019 2.074 2.074 2.009 2.009 63,738 -0.08(-3.96%)
Jul 16, 2019 2.083 2.101 1.991 2.092 111,464 -0.01(-0.44%)
Jul 15, 2019 2.175 2.184 2.071 2.101 116,528 -0.02(-0.87%)
Jul 12, 2019 2.138 2.203 2.111 2.120 138,228 +0.00(+0.00%)
Jul 11, 2019 2.166 2.203 2.092 2.120 129,374 -0.04(-1.71%)
Jul 10, 2019 2.120 2.212 2.120 2.157 68,710 +0.06(+3.08%)
Jul 09, 2019 2.120 2.166 2.065 2.092 87,631 -0.03(-1.30%)
Jul 08, 2019 2.129 2.230 2.065 2.120 163,261 -0.11(-4.96%)
Jul 05, 2019 2.212 2.265 2.203 2.230 69,982 +0.04(+1.68%)
Jul 03, 2019 2.184 2.221 2.157 2.194 18,444 -0.01(-0.42%)
Jul 02, 2019 2.157 2.277 2.138 2.203 135,911 +0.00(+0.00%)
Jul 01, 2019 2.304 2.304 2.083 2.203 110,446 -0.04(-1.65%)
Jun 28, 2019 2.111 2.240 2.101 2.240 79,095 +0.18(+8.48%)
Jun 27, 2019 2.147 2.147 2.046 2.065 116,785 -0.08(-3.86%)
Jun 26, 2019 2.212 2.304 2.116 2.147 112,661 -0.06(-2.92%)
Jun 25, 2019 2.249 2.286 2.212 2.212 144,792 -0.07(-3.23%)
Jun 24, 2019 2.304 2.304 2.221 2.286 99,529 +0.03(+1.22%)
Jun 21, 2019 2.221 2.267 2.212 2.258 35,696 +0.05(+2.08%)
Jun 20, 2019 2.221 2.240 2.176 2.212 72,832 +0.01(+0.42%)
Jun 19, 2019 2.212 2.230 2.166 2.203 54,618 -0.01(-0.42%)
Jun 18, 2019 2.230 2.230 2.138 2.212 57,070 -0.02(-0.83%)
Jun 17, 2019 2.212 2.249 2.122 2.230 123,591 +0.06(+2.54%)
Jun 14, 2019 2.304 2.304 2.166 2.175 73,671 -0.12(-5.22%)
Jun 13, 2019 2.212 2.295 2.140 2.295 152,440 +0.18(+8.50%)
Jun 12, 2019 1.900 2.169 1.900 2.115 310,856 +0.23(+12.38%)
Jun 11, 2019 1.891 1.900 1.855 1.882 111,163 +0.00(+0.00%)
Jun 10, 2019 1.882 1.882 1.846 1.882 92,021 +0.01(+0.48%)
Jun 07, 2019 1.882 1.882 1.855 1.873 41,951 +0.00(+0.00%)
Jun 06, 2019 1.810 1.882 1.802 1.873 52,409 +0.05(+2.96%)
Jun 05, 2019 1.864 1.873 1.793 1.819 131,718 -0.02(-0.98%)
Jun 04, 2019 1.810 1.846 1.793 1.837 24,866 +0.01(+0.49%)
Jun 03, 2019 1.837 1.837 1.802 1.828 26,730 +0.01(+0.49%)
May 31, 2019 1.855 2.139 1.793 1.819 90,596 -0.04(-1.93%)
May 30, 2019 1.963 2.017 1.855 1.855 70,440 -0.03(-1.43%)
May 29, 2019 1.864 1.882 1.855 1.882 46,545 +0.02(+0.96%)
May 28, 2019 1.855 1.900 1.855 1.864 81,471 +0.01(+0.48%)
May 24, 2019 1.882 1.918 1.828 1.855 154,415 -0.03(-1.43%)
May 23, 2019 1.936 1.968 1.795 1.882 80,742 -0.06(-3.23%)
May 22, 2019 2.124 2.124 1.927 1.945 102,628 -0.19(-8.82%)
May 21, 2019 2.205 2.232 2.106 2.133 97,222 -0.10(-4.42%)
May 20, 2019 2.187 2.232 2.142 2.232 78,213 +0.09(+4.18%)
May 17, 2019 1.864 2.151 1.848 2.142 160,552 +0.28(+15.18%)
May 16, 2019 1.694 1.868 1.694 1.860 89,502 +0.00(+0.24%)
May 15, 2019 1.784 1.855 1.784 1.855 50,695 +0.05(+2.99%)
May 14, 2019 1.766 1.828 1.748 1.802 40,785 +0.03(+1.51%)
May 13, 2019 1.864 1.872 1.748 1.775 31,715 -0.03(-1.49%)
May 10, 2019 1.891 1.891 1.797 1.802 28,004 -0.04(-2.43%)
May 09, 2019 1.882 1.882 1.837 1.846 28,584 -0.04(-1.90%)
May 08, 2019 1.909 1.909 1.864 1.882 17,991 -0.04(-1.87%)
May 07, 2019 1.918 1.936 1.837 1.918 59,474 +0.00(+0.23%)
May 06, 2019 1.945 1.945 1.900 1.914 42,801 +0.01(+0.71%)
May 03, 2019 1.846 1.954 1.846 1.900 67,947 -0.03(-1.40%)
May 02, 2019 1.954 1.954 1.864 1.927 80,532 +0.03(+1.42%)
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.