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 28, 2018 3.467 3.508 3.345 3.386 76,351 -0.16(-4.60%)
Feb 27, 2018 3.671 3.671 3.508 3.549 26,850 -0.12(-3.33%)
Feb 26, 2018 3.508 3.671 3.467 3.671 79,034 +0.14(+4.05%)
Feb 23, 2018 3.671 3.671 3.467 3.528 54,708 -0.14(-3.89%)
Feb 22, 2018 3.875 3.508 3.671 61,540 -0.20(-5.26%)
Feb 21, 2018 3.834 3.916 3.834 3.875 103,564 +0.04(+1.06%)
Feb 20, 2018 3.753 3.875 3.753 3.834 91,868 +0.06(+1.62%)
Feb 16, 2018 3.773 3.773 3.773 0 +0.06(+1.65%)
Feb 15, 2018 3.712 3.794 3.712 3.712 76,516 +0.00(+0.00%)
Feb 14, 2018 3.712 3.753 3.671 3.712 21,385 -0.06(-1.62%)
Feb 13, 2018 3.671 3.794 3.671 3.773 71,738 +0.08(+2.21%)
Feb 12, 2018 3.590 3.712 3.590 3.692 39,089 +0.06(+1.69%)
Feb 09, 2018 3.508 3.671 3.467 3.630 62,984 +0.16(+4.71%)
Feb 08, 2018 3.508 3.549 3.467 3.467 34,815 -0.04(-1.16%)
Feb 07, 2018 3.467 3.508 3.467 3.508 28,162 +0.04(+1.18%)
Feb 06, 2018 3.467 3.630 3.427 3.467 81,095 -0.08(-2.30%)
Feb 05, 2018 3.630 3.630 3.549 3.549 75,522 -0.12(-3.33%)
Feb 02, 2018 3.712 3.794 3.590 3.671 64,231 -0.12(-3.23%)
Feb 01, 2018 3.794 3.834 3.753 3.794 55,237 +0.00(+0.00%)
Jan 31, 2018 3.794 3.794 3.712 3.794 85,402 +0.00(+0.00%)
Jan 30, 2018 3.712 3.794 3.712 3.794 52,347 +0.08(+2.20%)
Jan 29, 2018 3.712 3.753 3.712 3.712 88,267 +0.00(+0.00%)
Jan 26, 2018 3.671 3.753 3.671 3.712 77,361 +0.00(+0.00%)
Jan 25, 2018 3.753 3.753 3.671 3.712 73,709 -0.04(-1.09%)
Jan 24, 2018 3.712 3.794 3.687 3.753 44,377 +0.00(+0.00%)
Jan 23, 2018 3.712 3.753 3.712 3.753 50,825 +0.00(+0.00%)
Jan 22, 2018 3.712 3.753 3.712 3.753 68,155 +0.00(+0.00%)
Jan 19, 2018 3.712 3.753 3.712 3.753 33,798 +0.04(+1.10%)
Jan 18, 2018 3.753 3.753 3.712 3.712 47,329 -0.08(-2.15%)
Jan 17, 2018 3.794 3.794 3.753 3.794 77,651 -0.02(-0.53%)
Jan 16, 2018 3.794 3.834 3.794 3.814 99,407 +0.02(+0.54%)
Jan 12, 2018 3.794 3.794 3.794 0 +0.08(+2.20%)
Jan 11, 2018 3.712 3.740 3.651 3.712 83,592 +0.00(+0.00%)
Jan 10, 2018 3.590 3.712 3.549 3.712 68,329 +0.08(+2.25%)
Jan 09, 2018 3.590 3.630 3.508 3.630 53,839 +0.04(+1.14%)
Jan 08, 2018 3.590 3.671 3.549 3.590 59,375 +0.00(+0.00%)
Jan 05, 2018 3.590 3.671 3.549 3.590 99,342 +0.00(+0.00%)
Jan 04, 2018 3.386 3.630 3.386 3.590 126,111 +0.20(+6.02%)
Jan 03, 2018 3.467 3.515 3.304 3.386 124,097 -0.12(-3.49%)
Jan 02, 2018 3.549 3.549 3.467 3.508 131,611 -0.16(-4.44%)
Dec 29, 2017 3.671 3.671 3.671 0 +0.00(+0.00%)
Dec 28, 2017 3.671 3.712 3.549 3.671 131,432 +0.00(+0.00%)
Dec 27, 2017 3.671 3.814 3.569 3.671 132,925 -0.04(-1.10%)
Dec 26, 2017 3.427 3.753 3.427 3.712 150,958 +0.24(+7.06%)
Dec 22, 2017 3.467 3.549 3.427 3.467 64,607 -0.04(-1.16%)
Dec 21, 2017 3.467 3.590 3.467 3.508 198,053 +0.04(+1.18%)
Dec 20, 2017 3.427 3.586 3.386 3.467 99,023 +0.00(+0.00%)
Dec 19, 2017 3.263 3.467 3.263 3.467 74,192 +0.14(+4.29%)
Dec 18, 2017 3.467 3.488 3.182 3.325 310,920 -0.27(-7.39%)
Dec 15, 2017 3.712 3.712 3.549 3.590 382,475 -0.03(-0.79%)
Dec 14, 2017 3.538 3.658 3.538 3.618 128,510 +0.08(+2.27%)
Dec 13, 2017 3.417 3.658 3.417 3.538 182,845 +0.12(+3.53%)
Dec 12, 2017 3.377 3.457 3.377 3.417 95,000 +0.02(+0.59%)
Dec 11, 2017 3.337 3.417 3.307 3.397 135,231 +0.02(+0.60%)
Dec 08, 2017 3.377 3.417 3.297 3.377 98,984 +0.00(+0.00%)
Dec 07, 2017 3.297 3.417 3.297 3.377 131,344 +0.08(+2.44%)
Dec 06, 2017 3.457 3.461 3.297 3.297 149,760 -0.16(-4.65%)
Dec 05, 2017 3.538 3.618 3.417 3.457 118,089 -0.16(-4.44%)
Dec 04, 2017 3.739 3.823 3.256 3.618 372,521 -0.48(-11.76%)
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.