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 (%)
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%)
Dec 01, 2020 1.060 1.100 1.030 1.050 421,206 -0.02(-1.87%)
Nov 30, 2020 1.110 1.130 1.050 1.070 434,860 -0.06(-5.31%)
Nov 27, 2020 1.070 1.140 1.070 1.130 392,300 +0.06(+5.61%)
Nov 25, 2020 1.090 1.090 1.050 1.070 281,200 -0.02(-1.83%)
Nov 24, 2020 1.100 1.120 1.040 1.090 536,999 -0.01(-0.91%)
Nov 23, 2020 1.010 1.140 1.000 1.100 1,486,604 +0.09(+8.91%)
Nov 20, 2020 1.020 1.030 0.9800 1.010 384,400 +0.00(+0.00%)
Nov 19, 2020 1.000 1.025 1.000 1.010 240,888 +0.01(+1.00%)
Nov 18, 2020 0.9600 1.020 0.9500 1.000 655,970 +0.05(+5.25%)
Nov 17, 2020 0.9600 0.9700 0.9400 0.9501 254,273 -0.01(-1.03%)
Nov 16, 2020 0.9500 0.9900 0.9400 0.9600 544,097 +0.01(+0.98%)
Nov 13, 2020 0.9700 0.9700 0.9102 0.9507 465,100 -0.01(-0.97%)
Nov 12, 2020 0.9500 0.9645 0.9300 0.9600 517,189 +0.01(+0.53%)
Nov 11, 2020 0.9600 0.9600 0.9232 0.9549 283,555 +0.00(+0.52%)
Nov 10, 2020 0.9500 0.9500 0.9031 0.9500 326,252 +0.00(+0.01%)
Nov 09, 2020 0.8919 0.9700 0.8900 0.9499 596,935 +0.05(+5.54%)
Nov 06, 2020 0.8855 0.9050 0.8550 0.9000 448,800 +0.01(+1.12%)
Nov 05, 2020 0.8500 0.9000 0.8500 0.8900 504,954 +0.06(+6.59%)
Nov 04, 2020 0.8800 0.8900 0.8300 0.8350 608,485 -0.07(-7.22%)
Nov 03, 2020 0.9000 0.9100 0.8600 0.9000 698,435 +0.04(+4.52%)
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.