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, 2019 2.495 2.605 2.419 2.434 17,178 +0.02(+0.72%)
Feb 27, 2019 2.451 2.591 2.407 2.416 15,226 -0.04(-1.43%)
Feb 26, 2019 2.442 2.469 2.430 2.451 28,914 +0.01(+0.36%)
Feb 25, 2019 2.460 2.512 2.434 2.442 36,710 -0.01(-0.36%)
Feb 22, 2019 2.451 2.512 2.451 2.451 11,080 +0.00(+0.00%)
Feb 21, 2019 2.442 2.512 2.382 2.451 12,733 -0.02(-0.71%)
Feb 20, 2019 2.504 2.591 2.451 2.469 32,361 -0.02(-0.70%)
Feb 19, 2019 2.512 2.539 2.463 2.486 29,970 -0.04(-1.73%)
Feb 15, 2019 2.547 2.613 2.530 2.530 40,667 -0.04(-1.70%)
Feb 14, 2019 2.609 2.644 2.574 2.574 8,227 -0.02(-0.68%)
Feb 13, 2019 2.635 2.635 2.565 2.591 8,251 -0.04(-1.66%)
Feb 12, 2019 2.600 2.635 2.553 2.635 29,687 +0.01(+0.33%)
Feb 11, 2019 2.582 2.626 2.497 2.626 23,247 +0.09(+3.45%)
Feb 08, 2019 2.539 2.582 2.447 2.539 42,494 -0.04(-1.69%)
Feb 07, 2019 2.556 2.626 2.547 2.582 28,784 -0.02(-0.67%)
Feb 06, 2019 2.617 2.626 2.547 2.600 25,507 +0.06(+2.41%)
Feb 05, 2019 2.556 2.582 2.530 2.539 10,231 +0.00(+0.00%)
Feb 04, 2019 2.495 2.547 2.451 2.539 24,362 +0.07(+2.84%)
Feb 01, 2019 2.477 2.495 2.469 2.469 11,423 +0.01(+0.36%)
Jan 31, 2019 2.451 2.477 2.451 2.460 15,865 +0.01(+0.36%)
Jan 30, 2019 2.425 2.469 2.355 2.451 28,487 +0.02(+0.72%)
Jan 29, 2019 2.460 2.460 2.367 2.434 19,171 -0.04(-1.77%)
Jan 28, 2019 2.442 2.486 2.311 2.477 47,209 +0.09(+3.66%)
Jan 25, 2019 2.320 2.407 2.320 2.390 20,790 +0.06(+2.63%)
Jan 24, 2019 2.250 2.346 2.232 2.329 35,880 +0.06(+2.70%)
Jan 23, 2019 2.285 2.399 2.215 2.267 47,363 -0.02(-0.77%)
Jan 22, 2019 2.294 2.355 2.188 2.285 36,209 -0.01(-0.38%)
Jan 18, 2019 2.267 2.399 2.250 2.294 32,556 +0.04(+1.95%)
Jan 17, 2019 2.276 2.324 2.224 2.250 24,161 -0.03(-1.15%)
Jan 16, 2019 2.381 2.530 2.250 2.276 101,047 -0.09(-3.70%)
Jan 15, 2019 2.171 2.486 2.171 2.364 135,098 +0.19(+8.87%)
Jan 14, 2019 2.110 2.223 2.110 2.171 27,324 +0.04(+2.06%)
Jan 11, 2019 2.162 2.162 2.083 2.127 81,448 -0.04(-2.02%)
Jan 10, 2019 2.145 2.183 2.070 2.171 13,102 +0.05(+2.48%)
Jan 09, 2019 2.162 2.162 2.057 2.118 25,659 +0.06(+2.98%)
Jan 08, 2019 2.127 2.224 2.022 2.057 65,325 -0.05(-2.49%)
Jan 07, 2019 2.136 2.136 2.075 2.110 9,916 -0.03(-1.23%)
Jan 04, 2019 2.110 2.215 2.110 2.136 59,401 +0.04(+1.67%)
Jan 03, 2019 2.066 2.110 2.022 2.101 35,138 -0.03(-1.23%)
Jan 02, 2019 1.838 2.294 1.821 2.127 387,223 +0.30(+16.27%)
Dec 31, 2018 1.847 1.882 1.795 1.830 180,945 -0.01(-0.48%)
Dec 28, 2018 1.865 1.865 1.777 1.838 267,078 -0.04(-1.87%)
Dec 27, 2018 1.891 1.992 1.865 1.873 50,631 -0.04(-1.84%)
Dec 26, 2018 1.952 1.957 1.891 1.908 58,208 -0.02(-0.91%)
Dec 24, 2018 1.908 1.970 1.873 1.926 101,096 -0.04(-2.22%)
Dec 21, 2018 1.970 2.005 1.856 1.970 127,370 +0.02(+0.90%)
Dec 20, 2018 2.022 2.031 1.935 1.952 76,553 -0.09(-4.29%)
Dec 19, 2018 2.057 2.118 2.013 2.040 74,778 +0.00(+0.00%)
Dec 18, 2018 1.996 2.092 1.970 2.040 112,951 +0.06(+3.10%)
Dec 17, 2018 2.241 2.241 1.970 1.978 124,390 -0.26(-11.72%)
Dec 14, 2018 2.276 2.329 2.215 2.241 106,122 -0.03(-1.16%)
Dec 13, 2018 2.329 2.359 2.267 2.267 73,337 -0.04(-1.52%)
Dec 12, 2018 2.285 2.350 2.285 2.302 27,290 +0.01(+0.38%)
Dec 11, 2018 2.364 2.364 2.219 2.294 66,565 -0.05(-2.24%)
Dec 10, 2018 2.390 2.390 2.320 2.346 42,111 -0.04(-1.83%)
Dec 07, 2018 2.407 2.407 2.364 2.390 26,616 +0.01(+0.37%)
Dec 06, 2018 2.434 2.434 2.381 2.381 59,371 -0.02(-0.91%)
Dec 04, 2018 2.386 2.420 2.360 2.403 50,634 +0.03(+1.08%)
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.