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, 2022 1.350 1.375 1.320 1.330 32,184 +0.00(+0.00%)
Nov 29, 2022 1.400 1.400 1.312 1.330 29,160 -0.06(-4.32%)
Nov 28, 2022 1.380 1.419 1.370 1.390 51,799 +0.02(+1.46%)
Nov 25, 2022 1.340 1.380 1.340 1.370 23,656 +0.05(+3.79%)
Nov 23, 2022 1.330 1.350 1.316 1.320 16,475 +0.00(+0.00%)
Nov 22, 2022 1.240 1.340 1.240 1.320 27,760 +0.05(+3.94%)
Nov 21, 2022 1.300 1.345 1.250 1.270 65,849 -0.04(-3.05%)
Nov 18, 2022 1.320 1.380 1.300 1.310 52,580 -0.02(-1.50%)
Nov 17, 2022 1.360 1.380 1.320 1.330 58,750 -0.06(-4.32%)
Nov 16, 2022 1.460 1.490 1.350 1.390 54,672 -0.08(-5.44%)
Nov 15, 2022 1.480 1.500 1.450 1.470 35,596 -0.01(-0.68%)
Nov 14, 2022 1.570 1.590 1.450 1.480 74,282 -0.06(-3.90%)
Nov 11, 2022 1.430 1.555 1.430 1.540 56,771 +0.09(+6.21%)
Nov 10, 2022 1.470 1.570 1.440 1.450 65,270 +0.02(+1.40%)
Nov 09, 2022 1.530 1.530 1.400 1.430 77,843 -0.15(-9.49%)
Nov 08, 2022 1.540 1.650 1.520 1.580 130,513 +0.07(+4.64%)
Nov 07, 2022 1.400 1.550 1.370 1.510 393,423 +0.08(+5.59%)
Nov 04, 2022 1.620 1.697 1.310 1.430 378,352 -0.53(-27.04%)
Nov 03, 2022 1.960 2.003 1.910 1.960 43,039 +0.00(+0.00%)
Nov 02, 2022 2.020 2.030 1.950 1.960 15,420 -0.04(-2.24%)
Nov 01, 2022 2.120 2.120 1.965 2.005 79,811 -0.08(-3.61%)
Oct 31, 2022 2.170 2.198 2.080 2.080 29,726 -0.09(-4.15%)
Oct 28, 2022 2.260 2.260 2.170 2.170 41,540 -0.02(-0.91%)
Oct 27, 2022 2.100 2.203 2.020 2.190 50,207 +0.18(+8.96%)
Oct 26, 2022 1.920 2.100 1.910 2.010 68,220 +0.10(+5.24%)
Oct 25, 2022 1.850 1.920 1.840 1.910 40,817 +0.04(+2.14%)
Oct 24, 2022 1.890 1.890 1.850 1.870 24,331 +0.02(+0.81%)
Oct 21, 2022 1.780 1.880 1.780 1.855 30,291 +0.03(+1.92%)
Oct 20, 2022 1.780 1.850 1.780 1.820 21,247 +0.05(+2.82%)
Oct 19, 2022 1.800 1.899 1.770 1.770 46,442 -0.03(-1.67%)
Oct 18, 2022 1.800 1.830 1.730 1.800 81,926 +0.07(+4.05%)
Oct 17, 2022 1.710 1.740 1.660 1.730 55,730 +0.10(+6.13%)
Oct 14, 2022 1.660 1.666 1.630 1.630 19,626 -0.04(-2.40%)
Oct 13, 2022 1.630 1.678 1.620 1.670 11,142 +0.03(+1.83%)
Oct 12, 2022 1.660 1.660 1.590 1.640 14,908 +0.00(+0.00%)
Oct 11, 2022 1.630 1.670 1.580 1.640 74,969 +0.03(+1.86%)
Oct 10, 2022 1.700 1.710 1.600 1.610 43,743 -0.07(-4.17%)
Oct 07, 2022 1.750 1.755 1.680 1.680 10,000 -0.08(-4.55%)
Oct 06, 2022 1.700 1.760 1.700 1.760 10,087 +0.08(+4.76%)
Oct 05, 2022 1.620 1.700 1.612 1.680 26,955 +0.04(+2.44%)
Oct 04, 2022 1.790 1.840 1.610 1.640 151,928 -0.14(-7.87%)
Oct 03, 2022 1.740 1.790 1.720 1.780 29,100 +0.04(+2.30%)
Sep 30, 2022 1.770 1.780 1.730 1.740 56,295 -0.03(-1.69%)
Sep 29, 2022 1.810 1.820 1.770 1.770 19,937 -0.09(-4.84%)
Sep 28, 2022 1.880 1.900 1.835 1.860 17,101 +0.02(+1.09%)
Sep 27, 2022 1.750 1.890 1.750 1.840 29,738 +0.08(+4.55%)
Sep 26, 2022 1.890 1.890 1.750 1.760 41,775 -0.10(-5.38%)
Sep 23, 2022 1.930 1.930 1.860 1.860 48,121 -0.06(-3.12%)
Sep 22, 2022 1.980 2.000 1.920 1.920 34,626 -0.04(-2.04%)
Sep 21, 2022 1.980 1.990 1.960 1.960 18,351 -0.02(-1.01%)
Sep 20, 2022 2.020 2.050 1.955 1.980 29,447 -0.03(-1.49%)
Sep 19, 2022 1.976 2.013 1.930 2.010 32,130 +0.06(+3.08%)
Sep 16, 2022 2.055 2.055 1.950 1.950 72,173 -0.07(-3.47%)
Sep 15, 2022 2.030 2.070 1.985 2.020 27,547 +0.00(+0.00%)
Sep 14, 2022 2.100 2.139 2.020 2.020 40,949 -0.05(-2.42%)
Sep 13, 2022 2.140 2.140 2.050 2.070 28,348 -0.04(-1.90%)
Sep 12, 2022 2.110 2.174 2.110 2.110 18,803 -0.01(-0.47%)
Sep 09, 2022 2.130 2.193 2.110 2.120 12,119 -0.01(-0.47%)
Sep 08, 2022 2.270 2.270 2.100 2.130 36,069 -0.05(-2.29%)
Sep 07, 2022 2.210 2.210 2.160 2.180 26,697 -0.07(-3.11%)
Sep 06, 2022 2.280 2.300 2.230 2.250 14,228 -0.04(-1.75%)
Sep 02, 2022 2.290 2.330 2.280 2.290 12,078 +0.02(+0.88%)
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.