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 29, 2022 2.910 2.960 2.890 2.910 48,866 +0.01(+0.34%)
Apr 28, 2022 2.960 2.960 2.880 2.900 62,789 -0.01(-0.34%)
Apr 27, 2022 2.860 2.990 2.860 2.910 62,595 +0.02(+0.69%)
Apr 26, 2022 2.910 2.990 2.880 2.890 65,676 -0.09(-3.02%)
Apr 25, 2022 3.010 3.040 2.860 2.980 129,499 -0.05(-1.65%)
Apr 22, 2022 3.070 3.070 3.000 3.030 72,417 -0.04(-1.30%)
Apr 21, 2022 3.210 3.240 3.000 3.070 103,001 -0.12(-3.76%)
Apr 20, 2022 3.390 3.390 3.110 3.190 95,880 -0.12(-3.63%)
Apr 19, 2022 3.220 3.340 3.220 3.310 29,320 +0.09(+2.80%)
Apr 18, 2022 3.140 3.350 3.070 3.220 170,240 +0.08(+2.55%)
Apr 14, 2022 3.120 3.220 3.110 3.140 48,240 +0.02(+0.64%)
Apr 13, 2022 3.160 3.190 3.000 3.120 134,429 -0.04(-1.27%)
Apr 12, 2022 3.220 3.340 3.160 3.160 78,898 -0.06(-1.86%)
Apr 11, 2022 3.250 3.370 3.220 3.220 43,732 -0.01(-0.31%)
Apr 08, 2022 3.240 3.337 3.210 3.230 44,086 -0.01(-0.31%)
Apr 07, 2022 3.240 3.350 3.201 3.240 46,750 -0.04(-1.22%)
Apr 06, 2022 3.360 3.360 3.200 3.280 106,474 -0.05(-1.50%)
Apr 05, 2022 3.440 3.465 3.330 3.330 86,135 -0.14(-4.03%)
Apr 04, 2022 3.370 3.490 3.280 3.470 90,076 +0.10(+2.97%)
Apr 01, 2022 3.380 3.530 3.366 3.370 76,357 -0.02(-0.59%)
Mar 31, 2022 3.400 3.507 3.330 3.390 90,982 +0.04(+1.19%)
Mar 30, 2022 3.570 3.600 3.350 3.350 86,450 -0.24(-6.69%)
Mar 29, 2022 3.590 3.665 3.564 3.590 44,405 +0.04(+1.13%)
Mar 28, 2022 3.630 3.674 3.490 3.550 90,010 -0.12(-3.27%)
Mar 25, 2022 3.640 3.750 3.618 3.670 46,529 +0.02(+0.55%)
Mar 24, 2022 3.630 3.720 3.560 3.650 59,130 +0.00(+0.00%)
Mar 23, 2022 3.600 3.750 3.560 3.650 107,058 +0.10(+2.82%)
Mar 22, 2022 3.490 3.610 3.460 3.550 72,551 +0.08(+2.31%)
Mar 21, 2022 3.510 3.589 3.450 3.470 71,023 -0.02(-0.57%)
Mar 18, 2022 3.600 3.600 3.450 3.490 86,361 -0.10(-2.79%)
Mar 17, 2022 3.580 3.610 3.530 3.590 60,338 +0.02(+0.56%)
Mar 16, 2022 3.530 3.630 3.380 3.570 83,539 +0.10(+2.88%)
Mar 15, 2022 3.390 3.520 3.390 3.470 118,424 +0.09(+2.66%)
Mar 14, 2022 3.400 3.450 3.320 3.380 123,992 -0.05(-1.46%)
Mar 11, 2022 3.500 3.500 3.410 3.430 69,543 -0.05(-1.44%)
Mar 10, 2022 3.450 3.480 84,788 -0.02(-0.57%)
Mar 09, 2022 3.480 3.600 3.410 3.500 97,678 +0.09(+2.64%)
Mar 08, 2022 3.230 3.500 3.180 3.410 182,117 +0.26(+8.25%)
Mar 07, 2022 3.630 3.700 3.150 3.150 269,737 -0.51(-13.93%)
Mar 04, 2022 3.740 4.010 3.630 3.660 284,991 +0.04(+1.10%)
Mar 03, 2022 3.800 3.800 3.540 3.620 178,276 -0.12(-3.21%)
Mar 02, 2022 3.590 3.800 3.590 3.740 111,256 +0.14(+3.89%)
Mar 01, 2022 3.570 3.630 3.470 3.600 84,783 +0.03(+0.84%)
Feb 28, 2022 3.420 3.630 3.420 3.570 168,836 +0.07(+2.00%)
Feb 25, 2022 3.590 3.660 3.410 3.500 350,646 -0.07(-1.96%)
Feb 24, 2022 3.210 3.630 3.150 3.570 165,120 +0.18(+5.31%)
Feb 23, 2022 3.580 3.593 3.390 3.390 74,187 -0.16(-4.51%)
Feb 22, 2022 3.883 3.883 3.550 3.550 189,403 -0.30(-7.79%)
Feb 18, 2022 3.850 0 +0.10(+2.67%)
Feb 17, 2022 3.880 3.940 3.710 3.750 202,497 -0.20(-5.06%)
Feb 16, 2022 4.120 4.147 3.880 3.950 245,830 -0.17(-4.13%)
Feb 15, 2022 4.000 4.190 3.980 4.120 272,736 +0.17(+4.30%)
Feb 14, 2022 3.890 4.100 3.850 3.950 287,792 +0.12(+3.13%)
Feb 11, 2022 3.810 4.090 3.750 3.830 297,184 +0.01(+0.26%)
Feb 10, 2022 3.850 3.940 3.760 3.820 210,478 -0.07(-1.80%)
Feb 09, 2022 3.770 3.950 3.750 3.890 270,757 +0.19(+5.14%)
Feb 08, 2022 3.520 3.730 3.520 3.700 203,656 +0.22(+6.32%)
Feb 07, 2022 3.470 3.560 3.370 3.480 173,616 +0.07(+2.05%)
Feb 04, 2022 3.280 3.420 3.210 3.410 74,470 +0.10(+3.02%)
Feb 03, 2022 3.250 3.310 81,660 +0.02(+0.61%)
Feb 02, 2022 3.310 3.390 3.190 3.290 155,019 -0.05(-1.50%)
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.