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 29, 2022 2.160 2.220 2.080 2.170 60,541 +0.04(+1.88%)
Jul 28, 2022 2.100 2.170 2.090 2.130 37,097 +0.00(+0.00%)
Jul 27, 2022 2.140 2.140 2.081 2.130 28,867 -0.02(-0.93%)
Jul 26, 2022 2.190 2.190 2.110 2.150 32,626 +0.00(+0.00%)
Jul 25, 2022 2.030 2.160 1.980 2.150 119,499 +0.09(+4.37%)
Jul 22, 2022 2.240 2.267 2.000 2.060 76,495 -0.21(-9.25%)
Jul 21, 2022 2.450 2.450 2.250 2.270 45,088 -0.16(-6.58%)
Jul 20, 2022 2.390 2.540 2.370 2.430 73,127 +0.06(+2.53%)
Jul 19, 2022 2.280 2.400 2.260 2.370 36,061 +0.11(+4.87%)
Jul 18, 2022 2.190 2.300 2.117 2.260 51,973 +0.07(+3.20%)
Jul 15, 2022 2.080 2.190 2.021 2.190 30,756 +0.10(+4.78%)
Jul 14, 2022 2.080 2.090 1.985 2.090 71,107 +0.02(+0.97%)
Jul 13, 2022 2.030 2.110 1.910 2.070 100,818 +0.04(+1.97%)
Jul 12, 2022 2.100 2.150 2.030 2.030 78,263 -0.07(-3.33%)
Jul 11, 2022 2.070 2.180 2.060 2.100 81,614 +0.03(+1.45%)
Jul 08, 2022 2.010 2.100 2.010 2.070 44,984 +0.06(+2.99%)
Jul 07, 2022 1.930 2.030 1.920 2.010 54,323 +0.05(+2.55%)
Jul 06, 2022 2.110 2.124 1.890 1.960 192,115 -0.09(-4.39%)
Jul 05, 2022 2.090 2.190 2.030 2.050 82,468 -0.07(-3.30%)
Jul 01, 2022 2.090 2.150 2.080 2.120 35,403 +0.00(+0.00%)
Jun 30, 2022 2.260 2.360 2.031 2.120 255,824 -0.14(-6.19%)
Jun 29, 2022 2.370 2.383 2.220 2.260 57,610 -0.09(-3.83%)
Jun 28, 2022 2.500 2.500 2.230 2.350 103,080 -0.07(-2.89%)
Jun 27, 2022 2.460 2.490 2.410 2.420 31,081 -0.04(-1.63%)
Jun 24, 2022 2.397 2.490 2.397 2.460 18,204 +0.09(+3.80%)
Jun 23, 2022 2.330 2.450 2.330 2.370 46,413 +0.04(+1.72%)
Jun 22, 2022 2.430 2.520 2.310 2.330 43,047 -0.18(-7.17%)
Jun 21, 2022 2.520 2.550 2.480 2.510 47,055 -0.01(-0.40%)
Jun 17, 2022 2.550 2.590 2.483 2.520 66,126 -0.05(-1.95%)
Jun 16, 2022 2.530 2.570 2.479 2.570 66,505 +0.01(+0.39%)
Jun 15, 2022 2.560 2.584 2.520 2.560 23,305 +0.06(+2.40%)
Jun 14, 2022 2.460 2.580 2.460 2.500 75,644 -0.01(-0.40%)
Jun 13, 2022 2.620 2.650 2.500 2.510 48,554 -0.19(-7.04%)
Jun 10, 2022 2.710 2.712 2.650 2.700 34,973 -0.05(-1.82%)
Jun 09, 2022 2.750 2.780 2.700 2.750 33,039 +0.00(+0.00%)
Jun 08, 2022 2.880 2.880 2.740 2.750 40,027 -0.06(-2.14%)
Jun 07, 2022 2.800 2.850 2.770 2.810 29,865 +0.01(+0.36%)
Jun 06, 2022 2.870 2.870 2.740 2.800 84,207 -0.05(-1.75%)
Jun 03, 2022 2.790 2.880 2.790 2.850 40,893 -0.01(-0.35%)
Jun 02, 2022 2.790 2.880 2.770 2.860 28,579 +0.05(+1.78%)
Jun 01, 2022 2.820 2.840 2.700 2.810 38,804 +0.03(+1.08%)
May 31, 2022 2.910 2.910 2.760 2.780 61,728 -0.09(-3.14%)
May 27, 2022 2.770 2.923 2.760 2.870 50,268 +0.06(+2.14%)
May 26, 2022 2.720 2.900 2.720 2.810 71,434 +0.11(+4.07%)
May 25, 2022 2.560 2.765 2.560 2.700 56,705 +0.10(+3.85%)
May 24, 2022 2.700 2.802 2.560 2.600 51,810 -0.10(-3.70%)
May 23, 2022 2.800 2.860 2.671 2.700 64,443 -0.05(-1.82%)
May 20, 2022 2.830 2.860 2.750 2.750 68,314 -0.08(-2.83%)
May 19, 2022 2.810 2.870 2.780 2.830 65,185 +0.04(+1.43%)
May 18, 2022 2.830 2.850 2.730 2.790 37,548 -0.04(-1.41%)
May 17, 2022 2.850 2.878 2.800 2.830 38,452 +0.08(+2.91%)
May 16, 2022 2.680 2.900 2.617 2.750 123,031 +0.14(+5.36%)
May 13, 2022 2.500 2.700 2.490 2.610 74,405 +0.13(+5.24%)
May 12, 2022 2.540 2.620 2.440 2.480 145,994 -0.05(-1.98%)
May 11, 2022 2.650 2.721 2.520 2.530 114,988 -0.17(-6.30%)
May 10, 2022 2.730 2.890 2.547 2.700 266,237 -0.05(-2.00%)
May 09, 2022 3.000 3.000 2.710 2.755 215,117 -0.20(-6.61%)
May 06, 2022 2.980 3.020 2.920 2.950 61,101 -0.02(-0.67%)
May 05, 2022 3.050 3.097 2.920 2.970 73,134 -0.12(-3.88%)
May 04, 2022 2.990 3.150 2.960 3.090 49,841 +0.05(+1.64%)
May 03, 2022 3.080 3.087 2.910 3.040 68,914 +0.03(+1.00%)
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.