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 (%)
Apr 28, 2017 6.073 6.073 5.955 6.034 79,066 +0.00(+0.00%)
Apr 27, 2017 6.073 6.073 5.955 6.034 25,679 +0.00(+0.00%)
Apr 26, 2017 6.073 6.073 5.955 6.034 55,709 +0.00(+0.00%)
Apr 25, 2017 5.994 6.113 5.876 6.034 47,603 +0.12(+2.00%)
Apr 24, 2017 5.994 5.994 5.758 5.915 101,245 +0.04(+0.67%)
Apr 21, 2017 5.955 5.955 5.837 5.876 58,209 -0.08(-1.32%)
Apr 20, 2017 5.915 5.994 5.876 5.955 35,451 +0.12(+2.03%)
Apr 19, 2017 5.639 5.876 5.639 5.837 38,101 +0.20(+3.50%)
Apr 18, 2017 5.639 5.639 5.525 5.639 34,775 +0.00(+0.00%)
Apr 17, 2017 5.403 5.639 5.403 5.639 54,258 +0.24(+4.38%)
Apr 13, 2017 5.442 5.501 5.363 5.403 21,977 -0.04(-0.72%)
Apr 12, 2017 5.482 5.560 5.403 5.442 13,500 -0.08(-1.43%)
Apr 11, 2017 5.482 5.521 5.403 5.521 30,659 +0.00(+0.00%)
Apr 10, 2017 5.403 5.560 5.367 5.521 24,231 +0.12(+2.19%)
Apr 07, 2017 5.363 5.560 5.363 5.403 56,828 +0.04(+0.74%)
Apr 06, 2017 5.521 5.560 5.363 5.363 44,456 -0.04(-0.73%)
Apr 05, 2017 5.600 5.639 5.363 5.403 52,955 -0.16(-2.84%)
Apr 04, 2017 5.718 5.718 5.521 5.560 67,706 -0.20(-3.42%)
Apr 03, 2017 5.915 5.959 5.718 5.758 61,343 -0.12(-2.01%)
Mar 31, 2017 6.073 6.113 5.876 5.876 65,238 -0.20(-3.25%)
Mar 30, 2017 5.837 6.113 5.758 6.073 79,961 +0.20(+3.36%)
Mar 29, 2017 5.600 6.034 5.560 5.876 76,735 +0.28(+4.93%)
Mar 28, 2017 5.560 5.679 5.442 5.600 47,668 +0.12(+2.16%)
Mar 27, 2017 5.127 5.521 5.127 5.482 70,854 +0.12(+2.21%)
Mar 24, 2017 5.442 5.560 5.324 5.363 59,722 +0.00(+0.00%)
Mar 23, 2017 5.403 5.403 5.166 5.363 49,763 -0.04(-0.73%)
Mar 22, 2017 5.639 5.679 5.363 5.403 61,980 -0.28(-4.86%)
Mar 21, 2017 5.876 5.915 5.679 5.679 51,423 -0.20(-3.36%)
Mar 20, 2017 5.915 5.915 5.876 5.876 39,598 +0.00(+0.00%)
Mar 17, 2017 5.797 5.915 5.797 5.876 110,452 +0.04(+0.68%)
Mar 16, 2017 5.718 5.876 5.718 5.837 115,086 +0.21(+3.71%)
Mar 15, 2017 5.549 5.667 5.510 5.628 64,292 +0.12(+2.13%)
Mar 14, 2017 5.628 5.628 5.393 5.510 54,742 -0.04(-0.70%)
Mar 13, 2017 5.432 5.667 5.393 5.549 68,417 +0.00(+0.00%)
Mar 10, 2017 5.588 5.819 5.393 5.549 66,816 +0.16(+2.90%)
Mar 09, 2017 5.471 5.549 5.393 5.393 20,794 -0.04(-0.72%)
Mar 08, 2017 5.588 5.706 5.393 5.432 35,267 -0.20(-3.47%)
Mar 07, 2017 5.940 5.979 5.549 5.628 52,566 -0.23(-4.00%)
Mar 06, 2017 5.862 6.018 5.823 5.862 67,753 +0.04(+0.67%)
Mar 03, 2017 5.784 5.862 5.674 5.823 48,974 +0.16(+2.76%)
Mar 02, 2017 5.745 5.784 5.354 5.667 118,589 -0.12(-2.03%)
Mar 01, 2017 5.628 5.940 5.549 5.784 75,373 +0.20(+3.50%)
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%)
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.