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 29, 2017 5.347 5.387 5.106 5.307 44,665 +0.00(+0.00%)
Sep 28, 2017 5.307 5.307 5.146 5.307 35,700 +0.00(+0.00%)
Sep 27, 2017 4.945 5.347 4.905 5.307 43,247 +0.40(+8.20%)
Sep 26, 2017 4.865 5.025 4.865 4.905 23,890 +0.00(+0.00%)
Sep 25, 2017 4.985 5.025 4.905 4.905 32,619 -0.12(-2.40%)
Sep 22, 2017 4.983 5.025 4.905 5.025 24,767 +0.00(+0.00%)
Sep 21, 2017 4.985 5.025 4.985 5.025 10,792 +0.01(+0.24%)
Sep 20, 2017 4.973 5.013 4.894 5.013 28,021 +0.08(+1.61%)
Sep 19, 2017 5.093 5.133 4.894 4.934 201,181 -0.16(-3.13%)
Sep 18, 2017 5.093 5.172 5.053 5.093 47,463 +0.00(+0.00%)
Sep 15, 2017 5.093 5.172 5.053 5.093 56,469 +0.04(+0.79%)
Sep 14, 2017 5.013 5.093 4.973 5.053 32,126 +0.04(+0.79%)
Sep 13, 2017 4.934 5.093 4.934 5.013 29,629 +0.08(+1.61%)
Sep 12, 2017 4.973 5.013 4.902 4.934 50,891 +0.00(+0.00%)
Sep 11, 2017 4.894 4.934 4.784 4.934 42,043 +0.12(+2.48%)
Sep 08, 2017 4.814 4.854 4.775 4.814 21,883 +0.04(+0.83%)
Sep 07, 2017 4.843 4.735 4.775 26,466 +0.04(+0.84%)
Sep 06, 2017 4.775 4.814 4.735 4.735 33,395 -0.04(-0.83%)
Sep 05, 2017 4.854 4.854 4.854 4.775 22,839 -0.08(-1.64%)
Sep 01, 2017 4.894 4.894 4.814 4.854 31,625 +0.04(+0.83%)
Aug 31, 2017 4.934 4.934 4.775 4.814 49,961 -0.08(-1.63%)
Aug 30, 2017 4.934 4.934 4.869 4.894 21,695 +0.00(+0.00%)
Aug 29, 2017 4.814 4.894 4.775 4.894 24,614 +0.08(+1.65%)
Aug 28, 2017 4.973 5.013 4.798 4.814 21,741 -0.12(-2.42%)
Aug 25, 2017 4.854 4.973 4.775 4.934 31,724 +0.08(+1.64%)
Aug 24, 2017 4.934 4.934 4.814 4.854 29,016 +0.00(+0.00%)
Aug 23, 2017 4.973 5.172 4.814 4.854 39,577 -0.16(-3.17%)
Aug 22, 2017 5.093 5.122 5.011 5.013 29,986 -0.04(-0.79%)
Aug 21, 2017 5.133 5.133 5.013 5.053 28,577 -0.04(-0.78%)
Aug 18, 2017 5.133 5.172 5.013 5.093 52,886 -0.08(-1.54%)
Aug 17, 2017 5.252 5.252 5.172 5.172 30,666 -0.12(-2.26%)
Aug 16, 2017 5.252 5.371 5.252 5.292 20,096 +0.04(+0.76%)
Aug 15, 2017 5.292 5.292 5.053 5.252 82,693 -0.04(-0.75%)
Aug 14, 2017 5.491 5.527 5.252 5.292 45,965 -0.16(-2.92%)
Aug 11, 2017 5.411 5.451 5.332 5.451 37,211 +0.08(+1.48%)
Aug 10, 2017 5.371 5.411 5.371 5.371 35,391 -0.04(-0.74%)
Aug 09, 2017 5.451 5.451 5.351 5.411 37,208 -0.04(-0.73%)
Aug 08, 2017 5.530 5.556 5.332 5.451 57,986 -0.12(-2.14%)
Aug 07, 2017 5.629 5.650 5.530 5.570 54,974 -0.04(-0.71%)
Aug 04, 2017 5.729 5.729 5.570 5.610 33,204 -0.08(-1.40%)
Aug 03, 2017 5.769 5.769 5.610 5.690 24,724 -0.04(-0.69%)
Aug 02, 2017 5.729 5.769 5.650 5.729 47,004 -0.04(-0.69%)
Aug 01, 2017 5.769 5.809 5.690 5.769 23,811 +0.08(+1.40%)
Jul 31, 2017 5.610 5.769 5.610 5.690 39,170 +0.08(+1.42%)
Jul 28, 2017 5.729 5.809 5.610 5.610 26,450 -0.16(-2.76%)
Jul 27, 2017 5.769 5.889 5.729 5.769 24,351 -0.04(-0.68%)
Jul 26, 2017 5.809 5.849 5.650 5.809 32,962 +0.04(+0.69%)
Jul 25, 2017 5.769 5.928 5.769 5.769 36,596 -0.12(-2.03%)
Jul 24, 2017 5.849 5.889 5.806 5.889 40,403 +0.12(+2.07%)
Jul 21, 2017 5.729 5.849 5.729 5.769 39,989 +0.08(+1.40%)
Jul 20, 2017 5.809 5.809 5.610 5.690 41,040 -0.12(-2.05%)
Jul 19, 2017 5.769 5.849 5.690 5.809 28,693 +0.08(+1.39%)
Jul 18, 2017 5.729 5.769 5.650 5.729 34,235 +0.00(+0.00%)
Jul 17, 2017 5.650 5.729 5.650 5.729 32,276 +0.04(+0.70%)
Jul 14, 2017 5.570 5.729 5.570 5.690 28,127 +0.08(+1.42%)
Jul 13, 2017 5.729 5.729 5.530 5.610 23,742 -0.08(-1.40%)
Jul 12, 2017 5.610 5.690 5.530 5.690 16,156 +0.12(+2.14%)
Jul 11, 2017 5.570 5.690 5.491 5.570 24,417 +0.04(+0.72%)
Jul 10, 2017 5.530 5.570 5.491 5.530 30,895 +0.00(+0.00%)
Jul 07, 2017 5.570 5.570 5.451 5.530 45,433 +0.04(+0.72%)
Jul 06, 2017 5.451 5.570 5.451 5.491 36,185 +0.00(+0.00%)
Jul 05, 2017 5.610 5.650 5.411 5.491 70,584 -0.08(-1.43%)
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.