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, 2023 0.5790 0.5900 0.5636 0.5900 11,202 +0.00(+0.00%)
Sep 28, 2023 0.5635 0.5980 0.5635 0.5900 7,254 +0.02(+3.33%)
Sep 27, 2023 0.5600 0.5800 0.5600 0.5710 111,834 -0.01(-1.55%)
Sep 26, 2023 0.5810 0.5908 0.5600 0.5800 49,086 +0.01(+1.75%)
Sep 25, 2023 0.5700 0.5850 0.5500 0.5700 33,356 -0.02(-3.39%)
Sep 22, 2023 0.5600 0.5900 0.5501 0.5900 24,261 +0.03(+5.77%)
Sep 21, 2023 0.5500 0.5679 0.5500 0.5578 7,579 -0.01(-2.14%)
Sep 20, 2023 0.5960 0.5960 0.5505 0.5700 17,329 -0.01(-1.04%)
Sep 19, 2023 0.5780 0.5780 0.5571 0.5760 14,116 -0.00(-0.84%)
Sep 18, 2023 0.5777 0.5879 0.5577 0.5809 20,984 +0.04(+7.32%)
Sep 15, 2023 0.5900 0.6100 0.5413 0.5413 78,786 -0.05(-9.03%)
Sep 14, 2023 0.6000 0.6192 0.5700 0.5950 88,705 -0.01(-0.83%)
Sep 13, 2023 0.5776 0.6180 0.5700 0.6000 192,199 +0.04(+7.12%)
Sep 12, 2023 0.5900 0.5900 0.5600 0.5601 29,786 +0.00(+0.79%)
Sep 11, 2023 0.6600 0.6700 0.5397 0.5557 176,498 -0.11(-17.06%)
Sep 08, 2023 0.6800 0.6800 0.6500 0.6700 10,221 -0.01(-1.08%)
Sep 07, 2023 0.6800 0.6810 0.6700 0.6773 10,869 -0.00(-0.43%)
Sep 06, 2023 0.6574 0.6900 0.6500 0.6802 12,659 +0.00(+0.01%)
Sep 05, 2023 0.6800 0.6899 0.6300 0.6801 31,815 +0.05(+7.95%)
Sep 01, 2023 0.6190 0.6498 0.6189 0.6300 26,996 +0.02(+3.96%)
Aug 31, 2023 0.6364 0.6364 0.5600 0.6060 113,622 -0.02(-3.86%)
Aug 30, 2023 0.6400 0.6400 0.6276 0.6303 16,016 +0.00(+0.02%)
Aug 29, 2023 0.6901 0.6901 0.6250 0.6302 93,219 -0.04(-5.36%)
Aug 28, 2023 0.6800 0.6890 0.6425 0.6659 73,535 +0.02(+3.21%)
Aug 25, 2023 0.6639 0.6639 0.6401 0.6452 33,078 -0.01(-2.23%)
Aug 24, 2023 0.6700 0.6888 0.6505 0.6599 74,684 -0.03(-4.36%)
Aug 23, 2023 0.7242 0.7242 0.6600 0.6900 88,584 -0.02(-2.82%)
Aug 22, 2023 0.7270 0.7276 0.7100 0.7100 59,230 -0.02(-2.08%)
Aug 21, 2023 0.7490 0.7500 0.7100 0.7251 20,196 -0.01(-2.01%)
Aug 18, 2023 0.8000 0.8000 0.7400 0.7400 41,625 -0.03(-4.27%)
Aug 17, 2023 0.7600 0.7949 0.7572 0.7730 4,660 -0.01(-0.77%)
Aug 16, 2023 0.7500 0.7850 0.7500 0.7790 35,484 +0.03(+3.87%)
Aug 15, 2023 0.7855 0.8260 0.7500 0.7500 67,314 -0.04(-4.52%)
Aug 14, 2023 0.8000 0.8390 0.7683 0.7855 35,509 -0.04(-4.81%)
Aug 11, 2023 0.7880 0.8833 0.7715 0.8252 46,256 +0.06(+8.15%)
Aug 10, 2023 0.7600 0.7849 0.7500 0.7630 63,505 +0.01(+0.83%)
Aug 09, 2023 0.9100 0.9100 0.6600 0.7567 215,756 -0.16(-17.75%)
Aug 08, 2023 0.9400 0.9494 0.9010 0.9200 97,402 -0.02(-2.13%)
Aug 07, 2023 0.9500 0.9599 0.9400 0.9400 21,758 -0.02(-2.08%)
Aug 04, 2023 0.9700 0.9800 0.9401 0.9600 12,297 +0.02(+2.13%)
Aug 03, 2023 0.9500 0.9500 0.9399 0.9400 48,370 -0.01(-1.04%)
Aug 02, 2023 0.9400 0.9500 0.9400 0.9499 7,499 -0.02(-1.73%)
Aug 01, 2023 0.9700 0.9799 0.9500 0.9666 17,045 +0.02(+1.75%)
Jul 31, 2023 0.9400 0.9800 0.9400 0.9500 12,650 -0.02(-1.55%)
Jul 28, 2023 0.9400 0.9760 0.9400 0.9650 10,286 +0.02(+1.58%)
Jul 27, 2023 0.9701 0.9800 0.9500 0.9500 24,047 -0.02(-2.03%)
Jul 26, 2023 0.9700 1.000 0.9500 0.9697 43,536 -0.00(-0.03%)
Jul 25, 2023 0.9700 0.9851 0.9700 0.9700 21,934 -0.01(-1.02%)
Jul 24, 2023 0.9590 1.010 0.9590 0.9800 21,995 -0.01(-1.01%)
Jul 21, 2023 0.9749 1.020 0.9501 0.9900 181,175 +0.03(+2.97%)
Jul 20, 2023 0.9500 0.9699 0.9500 0.9614 21,693 +0.02(+2.28%)
Jul 19, 2023 0.9021 0.9600 0.8970 0.9400 47,615 +0.01(+1.08%)
Jul 18, 2023 0.9200 0.9318 0.8701 0.9300 89,859 +0.04(+4.55%)
Jul 17, 2023 0.9100 0.9195 0.8860 0.8895 40,684 -0.02(-2.25%)
Jul 14, 2023 0.9300 0.9305 0.9100 0.9100 44,045 -0.02(-2.15%)
Jul 13, 2023 0.9295 0.9500 0.9295 0.9300 21,486 -0.01(-1.23%)
Jul 12, 2023 0.9700 0.9780 0.9100 0.9416 23,352 +0.01(+1.25%)
Jul 11, 2023 0.9100 0.9853 0.9100 0.9300 26,742 +0.00(+0.49%)
Jul 10, 2023 0.9700 0.9700 0.9168 0.9255 72,908 -0.02(-2.58%)
Jul 07, 2023 0.9799 0.9799 0.9353 0.9500 37,250 +0.01(+1.23%)
Jul 06, 2023 0.9500 0.9800 0.9113 0.9385 71,885 +0.03(+3.13%)
Jul 05, 2023 0.9300 0.9580 0.9100 0.9100 15,313 -0.05(-4.77%)
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.