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 (%)
Sep 30, 2016 4.640 4.710 4.424 4.548 90,240 -0.07(-1.51%)
Sep 29, 2016 4.640 4.640 4.524 4.617 121,273 +0.02(+0.34%)
Sep 28, 2016 4.726 4.761 4.524 4.602 58,820 -0.20(-4.19%)
Sep 27, 2016 4.848 4.848 4.591 4.803 30,239 +0.09(+1.97%)
Sep 26, 2016 4.656 4.834 4.625 4.710 69,138 +0.09(+1.84%)
Sep 23, 2016 4.751 4.751 4.586 4.625 37,218 -0.07(-1.48%)
Sep 22, 2016 4.733 4.834 4.609 4.695 33,117 -0.02(-0.49%)
Sep 21, 2016 4.548 4.741 4.540 4.718 30,709 +0.18(+3.92%)
Sep 20, 2016 4.702 4.702 4.470 4.540 33,131 -0.10(-2.17%)
Sep 19, 2016 4.602 4.718 4.602 4.640 24,068 +0.05(+1.01%)
Sep 16, 2016 4.579 4.633 4.447 4.594 113,755 +0.05(+1.02%)
Sep 15, 2016 4.463 4.586 4.393 4.548 50,485 +0.14(+3.07%)
Sep 14, 2016 4.657 4.672 4.382 4.412 85,845 -0.26(-5.56%)
Sep 13, 2016 4.818 4.848 4.642 4.672 58,796 -0.17(-3.48%)
Sep 12, 2016 4.917 4.978 4.741 4.840 94,788 -0.05(-1.09%)
Sep 09, 2016 4.886 5.077 4.840 4.894 156,537 -0.02(-0.31%)
Sep 08, 2016 4.818 5.139 4.818 4.909 60,217 +0.09(+1.90%)
Sep 07, 2016 4.871 4.963 4.810 4.818 41,382 -0.05(-0.94%)
Sep 06, 2016 4.978 4.986 4.840 4.863 29,742 -0.13(-2.60%)
Sep 02, 2016 4.932 4.993 4.993 4.993 22,231 +0.08(+1.71%)
Sep 01, 2016 4.818 4.940 4.818 4.909 32,882 +0.10(+2.07%)
Aug 31, 2016 4.886 4.902 4.749 4.810 29,067 -0.11(-2.18%)
Aug 30, 2016 4.871 5.010 4.828 4.917 32,774 +0.05(+1.10%)
Aug 29, 2016 4.856 4.917 4.856 4.863 32,402 +0.01(+0.16%)
Aug 26, 2016 4.948 4.993 4.764 4.856 27,802 -0.08(-1.70%)
Aug 25, 2016 4.917 4.970 4.917 4.940 39,491 +0.03(+0.62%)
Aug 24, 2016 4.952 4.993 4.856 4.909 30,694 +0.01(+0.16%)
Aug 23, 2016 4.840 5.044 4.840 4.902 27,090 +0.02(+0.47%)
Aug 22, 2016 4.940 4.940 4.756 4.879 29,489 -0.03(-0.62%)
Aug 19, 2016 4.810 4.925 4.741 4.909 78,583 +0.09(+1.90%)
Aug 18, 2016 4.756 4.863 4.750 4.818 38,399 +0.06(+1.29%)
Aug 17, 2016 4.856 4.909 4.741 4.756 69,158 -0.08(-1.58%)
Aug 16, 2016 4.932 5.123 4.820 4.833 121,731 -0.06(-1.25%)
Aug 15, 2016 4.565 5.001 4.519 4.894 135,722 +0.28(+5.96%)
Aug 12, 2016 4.634 4.717 4.405 4.619 118,804 +0.02(+0.33%)
Aug 11, 2016 4.733 4.733 4.481 4.603 93,933 -0.10(-2.11%)
Aug 10, 2016 4.741 4.963 4.688 4.703 70,346 -0.11(-2.38%)
Aug 09, 2016 5.009 5.009 4.672 4.818 124,442 -0.19(-3.82%)
Aug 08, 2016 5.422 5.429 4.986 5.009 93,731 -0.45(-8.26%)
Aug 05, 2016 5.504 5.567 5.353 5.460 41,397 +0.01(+0.14%)
Aug 04, 2016 5.208 5.620 5.208 5.452 32,660 -0.05(-0.97%)
Aug 03, 2016 5.636 5.636 5.208 5.506 28,232 -0.08(-1.50%)
Aug 02, 2016 5.605 5.758 5.360 5.590 65,650 -0.02(-0.27%)
Aug 01, 2016 5.812 5.812 5.521 5.605 57,517 -0.18(-3.17%)
Jul 29, 2016 5.590 5.880 5.521 5.789 64,763 +0.19(+3.42%)
Jul 28, 2016 5.773 5.888 5.575 5.598 45,142 -0.16(-2.79%)
Jul 27, 2016 5.796 5.819 5.674 5.758 58,355 -0.04(-0.66%)
Jul 26, 2016 5.689 5.896 5.643 5.796 62,757 +0.14(+2.43%)
Jul 25, 2016 5.750 5.858 5.613 5.659 121,582 -0.28(-4.64%)
Jul 22, 2016 6.140 6.140 5.842 5.934 65,567 -0.19(-3.12%)
Jul 21, 2016 5.880 6.137 5.819 6.125 106,816 +0.25(+4.30%)
Jul 20, 2016 5.781 5.957 5.754 5.873 54,276 +0.08(+1.45%)
Jul 19, 2016 5.674 5.865 5.632 5.789 85,195 +0.04(+0.66%)
Jul 18, 2016 5.972 5.995 5.628 5.750 194,359 -0.29(-4.81%)
Jul 15, 2016 6.064 6.133 5.942 6.041 85,943 -0.02(-0.25%)
Jul 14, 2016 6.041 6.140 5.957 6.056 97,957 +0.00(+0.00%)
Jul 13, 2016 6.095 6.179 5.972 6.056 89,457 -0.03(-0.50%)
Jul 12, 2016 6.140 6.156 6.049 6.087 104,630 -0.03(-0.50%)
Jul 11, 2016 5.926 6.118 5.880 6.118 93,440 +0.16(+2.70%)
Jul 08, 2016 5.965 6.194 6.018 5.957 143,520 -0.06(-1.02%)
Jul 07, 2016 5.835 6.041 5.598 6.018 117,010 +0.24(+4.10%)
Jul 05, 2016 5.559 5.965 5.529 5.781 399,155 +0.10(+1.75%)
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.