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, 2017 5.471 5.628 5.471 5.588 41,650 +0.04(+0.70%)
Feb 27, 2017 5.471 5.588 5.471 5.549 37,287 +0.04(+0.71%)
Feb 24, 2017 5.471 5.588 5.432 5.510 18,203 +0.08(+1.44%)
Feb 23, 2017 5.393 5.510 5.393 5.432 19,036 +0.00(+0.00%)
Feb 22, 2017 5.432 5.510 5.432 5.432 12,341 +0.00(+0.00%)
Feb 21, 2017 5.432 5.510 5.393 5.432 38,692 +0.04(+0.72%)
Feb 17, 2017 5.393 5.393 5.393 0 +0.00(+0.00%)
Feb 16, 2017 5.080 5.432 4.890 5.393 63,610 +0.23(+4.55%)
Feb 15, 2017 5.276 5.393 5.119 5.159 34,234 -0.16(-2.94%)
Feb 14, 2017 5.389 5.389 5.315 5.315 21,503 -0.04(-0.73%)
Feb 13, 2017 5.393 5.432 5.315 5.354 30,491 +0.04(+0.74%)
Feb 10, 2017 5.315 5.345 5.237 5.315 50,882 -0.04(-0.73%)
Feb 09, 2017 4.846 5.393 4.846 5.354 115,682 +0.47(+9.60%)
Feb 08, 2017 4.885 4.963 4.846 4.885 18,714 -0.08(-1.57%)
Feb 07, 2017 5.041 5.041 4.885 4.963 35,084 -0.04(-0.78%)
Feb 06, 2017 5.002 5.080 4.924 5.002 21,778 -0.04(-0.78%)
Feb 03, 2017 5.041 5.080 5.002 5.041 23,272 +0.04(+0.78%)
Feb 02, 2017 4.807 5.080 4.768 5.002 45,922 +0.23(+4.92%)
Feb 01, 2017 4.800 4.846 4.768 4.768 23,481 +0.00(+0.00%)
Jan 31, 2017 5.159 5.159 4.690 4.768 74,556 -0.39(-7.58%)
Jan 30, 2017 5.237 5.237 5.119 5.159 52,326 -0.12(-2.22%)
Jan 27, 2017 5.237 5.315 5.237 5.276 16,186 -0.04(-0.74%)
Jan 26, 2017 5.315 5.315 5.276 5.315 19,249 +0.00(+0.00%)
Jan 25, 2017 5.315 5.354 5.237 5.315 46,722 +0.12(+2.26%)
Jan 24, 2017 5.393 5.393 5.159 5.198 27,984 -0.16(-2.92%)
Jan 23, 2017 5.159 5.432 5.119 5.354 38,553 +0.23(+4.58%)
Jan 20, 2017 5.002 5.159 5.002 5.119 31,645 +0.12(+2.34%)
Jan 19, 2017 5.041 5.080 5.002 5.002 31,790 -0.04(-0.78%)
Jan 18, 2017 5.080 5.119 5.002 5.041 13,826 +0.04(+0.78%)
Jan 17, 2017 5.002 5.080 5.002 5.002 28,565 +0.00(+0.00%)
Jan 13, 2017 5.002 5.002 5.002 0 +0.20(+4.07%)
Jan 12, 2017 4.963 5.002 4.807 4.807 32,085 -0.20(-3.91%)
Jan 11, 2017 5.041 5.119 5.002 5.002 11,926 -0.08(-1.54%)
Jan 10, 2017 4.963 5.080 4.924 5.080 39,403 +0.16(+3.17%)
Jan 09, 2017 4.807 5.002 4.768 4.924 41,612 +0.16(+3.28%)
Jan 06, 2017 4.768 4.807 4.729 4.768 21,416 -0.04(-0.81%)
Jan 05, 2017 4.924 4.952 4.768 4.807 26,252 -0.16(-3.15%)
Jan 04, 2017 5.002 5.045 4.846 4.963 28,535 +0.00(+0.00%)
Jan 03, 2017 5.002 5.041 4.885 4.963 19,492 +0.08(+1.60%)
Dec 30, 2016 4.885 4.885 4.885 0 +0.08(+1.63%)
Dec 29, 2016 4.885 4.885 4.729 4.807 74,017 -0.08(-1.60%)
Dec 28, 2016 5.041 5.041 4.651 4.885 45,556 -0.16(-3.10%)
Dec 27, 2016 5.041 5.080 4.963 5.041 36,816 -0.04(-0.77%)
Dec 23, 2016 5.080 5.080 5.080 0 +0.08(+1.56%)
Dec 22, 2016 4.963 5.041 4.963 5.002 26,672 +0.04(+0.79%)
Dec 21, 2016 4.963 5.041 4.885 4.963 23,735 -0.08(-1.55%)
Dec 20, 2016 4.885 5.080 4.885 5.041 49,897 +0.20(+4.03%)
Dec 19, 2016 4.729 4.885 4.690 4.846 28,052 +0.12(+2.48%)
Dec 16, 2016 4.846 4.924 4.690 4.729 265,860 -0.12(-2.42%)
Dec 15, 2016 4.807 4.924 4.651 4.846 49,617 +0.05(+1.06%)
Dec 14, 2016 4.795 4.903 4.644 4.795 58,480 +0.02(+0.40%)
Dec 13, 2016 4.795 4.795 4.718 4.776 72,065 +0.06(+1.23%)
Dec 12, 2016 4.679 4.756 4.640 4.718 59,918 +0.00(+0.00%)
Dec 09, 2016 4.679 4.795 4.571 4.718 168,249 +0.06(+1.24%)
Dec 08, 2016 4.447 4.679 4.408 4.660 65,789 +0.33(+7.59%)
Dec 07, 2016 4.640 4.640 4.215 4.331 76,018 -0.31(-6.67%)
Dec 06, 2016 4.640 4.679 4.524 4.640 66,817 +0.00(+0.00%)
Dec 05, 2016 4.486 4.640 4.366 4.640 67,142 +0.23(+5.26%)
Dec 02, 2016 4.331 4.524 4.331 4.408 28,502 +0.00(+0.00%)
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.