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 (%)
Nov 30, 2016 4.640 4.718 4.408 4.408 71,575 -0.23(-5.00%)
Nov 29, 2016 4.756 4.795 4.640 4.640 37,960 -0.08(-1.64%)
Nov 28, 2016 4.640 4.749 4.602 4.718 62,986 +0.08(+1.67%)
Nov 25, 2016 4.679 4.679 4.602 4.640 19,662 -0.04(-0.83%)
Nov 23, 2016 4.679 4.679 4.679 0 +0.00(+0.00%)
Nov 22, 2016 4.563 4.684 4.490 4.679 58,308 +0.08(+1.68%)
Nov 21, 2016 4.756 4.756 4.524 4.602 60,987 -0.15(-3.25%)
Nov 18, 2016 4.602 4.756 4.524 4.756 51,308 +0.19(+4.24%)
Nov 17, 2016 4.563 4.602 4.524 4.563 14,314 +0.08(+1.72%)
Nov 16, 2016 4.524 4.555 4.447 4.486 35,189 -0.04(-0.85%)
Nov 15, 2016 4.679 4.679 4.447 4.524 47,034 -0.12(-2.50%)
Nov 14, 2016 4.795 4.795 4.524 4.640 42,965 -0.08(-1.64%)
Nov 11, 2016 4.602 4.718 4.524 4.718 86,143 +0.19(+4.27%)
Nov 10, 2016 4.331 4.679 4.138 4.524 85,121 +0.19(+4.46%)
Nov 09, 2016 3.983 4.331 3.983 4.331 44,642 +0.31(+7.69%)
Nov 08, 2016 4.254 4.254 3.944 4.022 52,302 -0.39(-8.77%)
Nov 07, 2016 4.447 4.447 4.331 4.408 36,225 +0.12(+2.70%)
Nov 04, 2016 4.060 4.370 4.022 4.292 56,255 +0.23(+5.71%)
Nov 03, 2016 3.983 4.138 3.983 4.060 36,118 +0.08(+1.94%)
Nov 02, 2016 4.060 4.138 3.867 3.983 33,944 -0.08(-1.90%)
Nov 01, 2016 4.215 4.215 4.060 4.060 16,339 -0.15(-3.67%)
Oct 31, 2016 4.370 4.370 4.176 4.215 36,022 -0.12(-2.68%)
Oct 28, 2016 4.370 4.370 4.254 4.331 41,228 +0.00(+0.00%)
Oct 27, 2016 4.524 4.524 4.331 4.331 46,887 -0.12(-2.61%)
Oct 26, 2016 4.486 4.520 4.447 4.447 23,338 -0.08(-1.71%)
Oct 25, 2016 4.486 4.563 4.486 4.524 42,545 -0.08(-1.68%)
Oct 24, 2016 4.718 4.718 4.524 4.602 34,760 +0.08(+1.71%)
Oct 21, 2016 4.524 4.602 4.486 4.524 43,629 +0.00(+0.00%)
Oct 20, 2016 4.640 4.698 4.524 4.524 24,908 -0.08(-1.68%)
Oct 19, 2016 4.447 4.602 4.370 4.602 41,899 +0.23(+5.31%)
Oct 18, 2016 4.447 4.447 4.331 4.370 17,678 -0.08(-1.74%)
Oct 17, 2016 4.563 4.640 4.370 4.447 39,689 +0.00(+0.00%)
Oct 14, 2016 4.640 4.640 4.447 4.447 32,040 +0.04(+0.88%)
Oct 13, 2016 4.718 4.718 4.408 4.408 106,393 -0.27(-5.79%)
Oct 12, 2016 4.683 4.795 4.679 4.679 6,753 -0.04(-0.82%)
Oct 11, 2016 4.834 4.834 4.602 4.718 57,638 -0.08(-1.61%)
Oct 10, 2016 4.563 4.911 4.447 4.795 47,512 +0.18(+3.85%)
Oct 07, 2016 4.911 4.934 4.602 4.617 46,257 -0.33(-6.72%)
Oct 06, 2016 4.842 5.135 4.751 4.950 100,466 +0.09(+1.91%)
Oct 05, 2016 4.540 4.896 4.532 4.857 101,093 +0.36(+8.09%)
Oct 04, 2016 4.548 4.710 4.478 4.493 99,448 -0.05(-1.02%)
Oct 03, 2016 4.548 4.617 4.470 4.540 72,350 -0.01(-0.17%)
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%)
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.