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 30, 2021 2.160 2.200 2.080 2.110 46,977 -0.08(-3.65%)
Jul 29, 2021 2.120 2.230 2.050 2.190 273,579 +0.07(+3.30%)
Jul 28, 2021 2.000 2.140 1.950 2.120 218,451 +0.17(+8.72%)
Jul 27, 2021 2.010 2.025 1.910 1.950 162,960 -0.05(-2.50%)
Jul 26, 2021 2.020 2.080 2.000 2.000 242,713 -0.05(-2.44%)
Jul 23, 2021 2.010 2.080 2.000 2.050 69,552 +0.03(+1.49%)
Jul 22, 2021 2.070 2.089 2.000 2.020 82,815 -0.08(-3.81%)
Jul 21, 2021 2.070 2.170 2.070 2.100 71,205 +0.04(+1.94%)
Jul 20, 2021 2.020 2.127 1.950 2.060 212,359 +0.02(+0.98%)
Jul 19, 2021 2.070 2.130 2.000 2.040 228,594 -0.14(-6.42%)
Jul 16, 2021 2.330 2.370 2.150 2.180 295,007 -0.21(-8.79%)
Jul 15, 2021 2.410 2.650 2.310 2.390 306,380 -0.06(-2.45%)
Jul 14, 2021 2.680 2.775 2.410 2.450 495,617 -0.29(-10.58%)
Jul 13, 2021 2.810 3.600 2.610 2.740 3,568,505 +0.10(+3.79%)
Jul 12, 2021 2.440 2.700 2.380 2.640 539,554 +0.20(+8.20%)
Jul 09, 2021 2.470 2.494 2.381 2.440 60,686 -0.02(-0.81%)
Jul 08, 2021 2.480 2.490 2.336 2.460 235,747 +0.05(+2.07%)
Jul 07, 2021 2.610 2.650 2.320 2.410 208,452 +0.09(+3.88%)
Jul 06, 2021 2.350 2.350 2.280 2.320 70,578 -0.11(-4.53%)
Jul 02, 2021 2.570 2.570 2.410 2.430 130,912 -0.17(-6.54%)
Jul 01, 2021 2.600 2.650 2.550 2.600 91,966 +0.05(+1.96%)
Jun 30, 2021 2.550 2.670 2.500 2.550 32,328 +0.00(+0.00%)
Jun 29, 2021 2.720 2.740 2.530 2.550 83,520 -0.14(-5.20%)
Jun 28, 2021 2.700 2.700 2.600 2.690 192,152 +0.09(+3.46%)
Jun 25, 2021 2.590 2.650 2.560 2.600 168,309 +0.04(+1.56%)
Jun 24, 2021 2.490 2.600 2.436 2.560 137,284 +0.09(+3.64%)
Jun 23, 2021 2.420 2.500 2.410 2.470 63,571 +0.08(+3.35%)
Jun 22, 2021 2.380 2.400 2.282 2.390 89,359 +0.04(+1.70%)
Jun 21, 2021 2.220 2.420 2.220 2.350 142,886 +0.03(+1.29%)
Jun 18, 2021 2.320 2.400 2.275 2.320 76,082 -0.02(-0.85%)
Jun 17, 2021 2.320 2.500 2.220 2.340 367,290 +0.02(+0.86%)
Jun 16, 2021 2.310 2.360 2.280 2.320 83,679 -0.05(-2.11%)
Jun 15, 2021 2.510 2.620 2.300 2.370 506,684 -0.13(-5.20%)
Jun 14, 2021 2.670 2.670 2.400 2.500 372,194 -0.10(-3.85%)
Jun 11, 2021 2.510 2.720 2.500 2.600 488,481 +0.09(+3.59%)
Jun 10, 2021 2.780 2.815 2.510 2.510 247,316 -0.29(-10.36%)
Jun 09, 2021 2.810 2.870 2.750 2.800 163,688 -0.03(-1.06%)
Jun 08, 2021 2.700 2.830 2.585 2.830 265,747 +0.15(+5.60%)
Jun 07, 2021 2.600 2.740 2.540 2.680 267,830 +0.08(+3.08%)
Jun 04, 2021 2.600 2.640 2.500 2.600 172,892 +0.01(+0.39%)
Jun 03, 2021 2.600 2.750 2.480 2.590 725,061 +0.01(+0.39%)
Jun 02, 2021 2.170 2.840 2.130 2.580 2,724,004 +0.46(+21.70%)
Jun 01, 2021 1.980 2.150 1.980 2.120 118,897 +0.11(+5.47%)
May 28, 2021 2.010 2.040 1.990 2.010 45,990 +0.00(+0.00%)
May 27, 2021 1.990 2.065 1.950 2.010 114,579 +0.02(+1.01%)
May 26, 2021 1.990 2.050 1.910 1.990 177,407 -0.01(-0.50%)
May 25, 2021 2.040 2.100 1.980 2.000 92,964 -0.06(-2.91%)
May 24, 2021 2.150 2.150 2.020 2.060 93,098 -0.04(-1.90%)
May 21, 2021 2.100 2.250 2.050 2.100 211,863 +0.00(+0.00%)
May 20, 2021 1.900 2.170 1.865 2.100 419,036 +0.21(+11.11%)
May 19, 2021 1.860 1.920 1.790 1.890 58,565 +0.01(+0.53%)
May 18, 2021 1.900 1.940 1.855 1.880 101,319 -0.02(-1.05%)
May 17, 2021 1.830 1.900 1.790 1.900 78,160 +0.05(+2.70%)
May 14, 2021 1.760 1.890 1.750 1.850 138,625 +0.10(+5.71%)
May 13, 2021 1.820 1.890 1.690 1.750 292,896 -0.08(-4.37%)
May 12, 2021 1.880 1.950 1.790 1.830 166,718 -0.05(-2.66%)
May 11, 2021 1.870 1.970 1.850 1.880 120,788 -0.04(-2.08%)
May 10, 2021 1.910 1.970 1.850 1.920 361,118 -0.05(-2.54%)
May 07, 2021 2.000 2.040 1.920 1.970 175,081 +0.05(+2.60%)
May 06, 2021 1.950 1.970 1.820 1.920 233,577 -0.03(-1.54%)
May 05, 2021 1.970 2.000 1.900 1.950 82,875 +0.00(+0.00%)
May 04, 2021 1.990 1.990 1.860 1.950 220,512 -0.01(-0.51%)
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.