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 (%)
May 31, 2017 5.600 5.639 5.403 5.403 88,435 -0.20(-3.52%)
May 30, 2017 5.482 5.600 5.363 5.600 62,560 +0.08(+1.43%)
May 26, 2017 5.363 5.560 5.324 5.521 23,543 +0.20(+3.70%)
May 25, 2017 5.758 5.758 5.206 5.324 186,358 -0.39(-6.90%)
May 24, 2017 5.639 5.758 5.609 5.718 32,252 +0.12(+2.11%)
May 23, 2017 5.482 5.679 5.482 5.600 53,481 +0.12(+2.16%)
May 22, 2017 5.482 5.600 5.442 5.482 49,537 -0.08(-1.42%)
May 19, 2017 5.482 5.600 5.403 5.560 83,951 +0.08(+1.44%)
May 18, 2017 5.560 5.679 5.403 5.482 90,377 -0.12(-2.11%)
May 17, 2017 5.797 5.797 5.560 5.600 82,535 -0.20(-3.40%)
May 16, 2017 6.152 6.152 5.758 5.797 68,844 -0.32(-5.16%)
May 15, 2017 6.349 6.349 5.955 6.113 131,306 -0.32(-4.91%)
May 12, 2017 6.231 6.507 6.191 6.428 65,617 +0.12(+1.87%)
May 11, 2017 6.270 6.310 6.152 6.310 116,752 +0.16(+2.56%)
May 10, 2017 5.797 6.270 5.797 6.152 79,706 +0.35(+6.12%)
May 09, 2017 5.718 5.797 5.639 5.797 61,885 +0.04(+0.69%)
May 08, 2017 5.758 5.797 5.718 5.758 47,479 -0.04(-0.68%)
May 05, 2017 5.828 5.876 5.600 5.797 36,637 +0.04(+0.69%)
May 04, 2017 5.837 5.876 5.679 5.758 22,554 -0.04(-0.68%)
May 03, 2017 5.876 5.955 5.797 5.797 37,408 -0.12(-2.00%)
May 02, 2017 5.837 6.034 5.797 5.915 35,004 +0.04(+0.67%)
May 01, 2017 6.073 6.073 5.758 5.876 40,374 -0.16(-2.61%)
Apr 28, 2017 6.073 6.073 5.955 6.034 79,066 +0.00(+0.00%)
Apr 27, 2017 6.073 6.073 5.955 6.034 25,679 +0.00(+0.00%)
Apr 26, 2017 6.073 6.073 5.955 6.034 55,709 +0.00(+0.00%)
Apr 25, 2017 5.994 6.113 5.876 6.034 47,603 +0.12(+2.00%)
Apr 24, 2017 5.994 5.994 5.758 5.915 101,245 +0.04(+0.67%)
Apr 21, 2017 5.955 5.955 5.837 5.876 58,209 -0.08(-1.32%)
Apr 20, 2017 5.915 5.994 5.876 5.955 35,451 +0.12(+2.03%)
Apr 19, 2017 5.639 5.876 5.639 5.837 38,101 +0.20(+3.50%)
Apr 18, 2017 5.639 5.639 5.525 5.639 34,775 +0.00(+0.00%)
Apr 17, 2017 5.403 5.639 5.403 5.639 54,258 +0.24(+4.38%)
Apr 13, 2017 5.442 5.501 5.363 5.403 21,977 -0.04(-0.72%)
Apr 12, 2017 5.482 5.560 5.403 5.442 13,500 -0.08(-1.43%)
Apr 11, 2017 5.482 5.521 5.403 5.521 30,659 +0.00(+0.00%)
Apr 10, 2017 5.403 5.560 5.367 5.521 24,231 +0.12(+2.19%)
Apr 07, 2017 5.363 5.560 5.363 5.403 56,828 +0.04(+0.74%)
Apr 06, 2017 5.521 5.560 5.363 5.363 44,456 -0.04(-0.73%)
Apr 05, 2017 5.600 5.639 5.363 5.403 52,955 -0.16(-2.84%)
Apr 04, 2017 5.718 5.718 5.521 5.560 67,706 -0.20(-3.42%)
Apr 03, 2017 5.915 5.959 5.718 5.758 61,343 -0.12(-2.01%)
Mar 31, 2017 6.073 6.113 5.876 5.876 65,238 -0.20(-3.25%)
Mar 30, 2017 5.837 6.113 5.758 6.073 79,961 +0.20(+3.36%)
Mar 29, 2017 5.600 6.034 5.560 5.876 76,735 +0.28(+4.93%)
Mar 28, 2017 5.560 5.679 5.442 5.600 47,668 +0.12(+2.16%)
Mar 27, 2017 5.127 5.521 5.127 5.482 70,854 +0.12(+2.21%)
Mar 24, 2017 5.442 5.560 5.324 5.363 59,722 +0.00(+0.00%)
Mar 23, 2017 5.403 5.403 5.166 5.363 49,763 -0.04(-0.73%)
Mar 22, 2017 5.639 5.679 5.363 5.403 61,980 -0.28(-4.86%)
Mar 21, 2017 5.876 5.915 5.679 5.679 51,423 -0.20(-3.36%)
Mar 20, 2017 5.915 5.915 5.876 5.876 39,598 +0.00(+0.00%)
Mar 17, 2017 5.797 5.915 5.797 5.876 110,452 +0.04(+0.68%)
Mar 16, 2017 5.718 5.876 5.718 5.837 115,086 +0.21(+3.71%)
Mar 15, 2017 5.549 5.667 5.510 5.628 64,292 +0.12(+2.13%)
Mar 14, 2017 5.628 5.628 5.393 5.510 54,742 -0.04(-0.70%)
Mar 13, 2017 5.432 5.667 5.393 5.549 68,417 +0.00(+0.00%)
Mar 10, 2017 5.588 5.819 5.393 5.549 66,816 +0.16(+2.90%)
Mar 09, 2017 5.471 5.549 5.393 5.393 20,794 -0.04(-0.72%)
Mar 08, 2017 5.588 5.706 5.393 5.432 35,267 -0.20(-3.47%)
Mar 07, 2017 5.940 5.979 5.549 5.628 52,566 -0.23(-4.00%)
Mar 06, 2017 5.862 6.018 5.823 5.862 67,753 +0.04(+0.67%)
Mar 03, 2017 5.784 5.862 5.674 5.823 48,974 +0.16(+2.76%)
Mar 02, 2017 5.745 5.784 5.354 5.667 118,589 -0.12(-2.03%)
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.