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 (%)
Jan 31, 2017 5.159 5.159 4.690 4.768 74,556 -0.39(-7.58%)
Jan 30, 2017 5.237 5.237 5.119 5.159 52,326 -0.12(-2.22%)
Jan 27, 2017 5.237 5.315 5.237 5.276 16,186 -0.04(-0.74%)
Jan 26, 2017 5.315 5.315 5.276 5.315 19,249 +0.00(+0.00%)
Jan 25, 2017 5.315 5.354 5.237 5.315 46,722 +0.12(+2.26%)
Jan 24, 2017 5.393 5.393 5.159 5.198 27,984 -0.16(-2.92%)
Jan 23, 2017 5.159 5.432 5.119 5.354 38,553 +0.23(+4.58%)
Jan 20, 2017 5.002 5.159 5.002 5.119 31,645 +0.12(+2.34%)
Jan 19, 2017 5.041 5.080 5.002 5.002 31,790 -0.04(-0.78%)
Jan 18, 2017 5.080 5.119 5.002 5.041 13,826 +0.04(+0.78%)
Jan 17, 2017 5.002 5.080 5.002 5.002 28,565 +0.00(+0.00%)
Jan 13, 2017 5.002 5.002 5.002 0 +0.20(+4.07%)
Jan 12, 2017 4.963 5.002 4.807 4.807 32,085 -0.20(-3.91%)
Jan 11, 2017 5.041 5.119 5.002 5.002 11,926 -0.08(-1.54%)
Jan 10, 2017 4.963 5.080 4.924 5.080 39,403 +0.16(+3.17%)
Jan 09, 2017 4.807 5.002 4.768 4.924 41,612 +0.16(+3.28%)
Jan 06, 2017 4.768 4.807 4.729 4.768 21,416 -0.04(-0.81%)
Jan 05, 2017 4.924 4.952 4.768 4.807 26,252 -0.16(-3.15%)
Jan 04, 2017 5.002 5.045 4.846 4.963 28,535 +0.00(+0.00%)
Jan 03, 2017 5.002 5.041 4.885 4.963 19,492 +0.08(+1.60%)
Dec 30, 2016 4.885 4.885 4.885 0 +0.08(+1.63%)
Dec 29, 2016 4.885 4.885 4.729 4.807 74,017 -0.08(-1.60%)
Dec 28, 2016 5.041 5.041 4.651 4.885 45,556 -0.16(-3.10%)
Dec 27, 2016 5.041 5.080 4.963 5.041 36,816 -0.04(-0.77%)
Dec 23, 2016 5.080 5.080 5.080 0 +0.08(+1.56%)
Dec 22, 2016 4.963 5.041 4.963 5.002 26,672 +0.04(+0.79%)
Dec 21, 2016 4.963 5.041 4.885 4.963 23,735 -0.08(-1.55%)
Dec 20, 2016 4.885 5.080 4.885 5.041 49,897 +0.20(+4.03%)
Dec 19, 2016 4.729 4.885 4.690 4.846 28,052 +0.12(+2.48%)
Dec 16, 2016 4.846 4.924 4.690 4.729 265,860 -0.12(-2.42%)
Dec 15, 2016 4.807 4.924 4.651 4.846 49,617 +0.05(+1.06%)
Dec 14, 2016 4.795 4.903 4.644 4.795 58,480 +0.02(+0.40%)
Dec 13, 2016 4.795 4.795 4.718 4.776 72,065 +0.06(+1.23%)
Dec 12, 2016 4.679 4.756 4.640 4.718 59,918 +0.00(+0.00%)
Dec 09, 2016 4.679 4.795 4.571 4.718 168,249 +0.06(+1.24%)
Dec 08, 2016 4.447 4.679 4.408 4.660 65,789 +0.33(+7.59%)
Dec 07, 2016 4.640 4.640 4.215 4.331 76,018 -0.31(-6.67%)
Dec 06, 2016 4.640 4.679 4.524 4.640 66,817 +0.00(+0.00%)
Dec 05, 2016 4.486 4.640 4.366 4.640 67,142 +0.23(+5.26%)
Dec 02, 2016 4.331 4.524 4.331 4.408 28,502 +0.00(+0.00%)
Dec 01, 2016 4.486 4.563 4.254 4.408 91,714 +0.00(+0.00%)
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%)
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.