Salem Media Grp Inc (NQ: SALM )

2.880 USD -0.050 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 2.900 2.950 2.779 2.880 191,621 -0.05(-1.71%)
Jan 20, 2022 3.070 3.090 2.910 2.930 172,986 -0.11(-3.62%)
Jan 19, 2022 3.310 3.310 3.020 3.040 273,747 -0.24(-7.32%)
Jan 18, 2022 3.300 3.390 3.245 3.280 257,177 -0.04(-1.20%)
Jan 14, 2022 3.320 0 -0.02(-0.60%)
Jan 13, 2022 3.370 3.530 3.315 3.340 245,620 -0.02(-0.60%)
Jan 12, 2022 3.260 3.400 3.260 3.360 155,561 +0.11(+3.38%)
Jan 11, 2022 3.180 3.370 3.107 3.250 316,924 +0.10(+3.17%)
Jan 10, 2022 3.170 3.170 3.010 3.150 142,136 +0.00(+0.00%)
Jan 07, 2022 3.190 3.250 3.100 3.150 207,503 +0.04(+1.45%)
Jan 06, 2022 3.120 3.189 2.950 3.105 380,289 -0.02(-0.48%)
Jan 05, 2022 3.180 3.309 3.050 3.120 214,916 -0.05(-1.58%)
Jan 04, 2022 3.280 3.290 3.110 3.170 121,734 -0.09(-2.76%)
Jan 03, 2022 3.120 3.310 3.080 3.260 253,740 +0.20(+6.54%)
Dec 31, 2021 3.140 3.200 3.060 3.060 153,693 -0.07(-2.24%)
Dec 30, 2021 2.970 3.160 2.970 3.130 161,728 +0.15(+5.03%)
Dec 29, 2021 3.020 3.090 2.920 2.980 172,811 +0.00(+0.00%)
Dec 28, 2021 3.050 3.150 2.900 2.980 158,338 -0.11(-3.56%)
Dec 27, 2021 3.160 3.160 2.980 3.090 114,757 -0.06(-1.90%)
Dec 23, 2021 3.090 3.200 3.020 3.150 136,080 +0.03(+0.96%)
Dec 22, 2021 2.880 3.220 2.850 3.120 495,191 +0.32(+11.43%)
Dec 21, 2021 2.800 2.898 2.750 2.800 243,792 +0.01(+0.36%)
Dec 20, 2021 2.910 2.920 2.710 2.790 247,182 -0.14(-4.78%)
Dec 17, 2021 2.850 2.980 2.770 2.930 226,962 +0.05(+1.74%)
Dec 16, 2021 2.930 2.960 2.830 2.880 174,137 -0.01(-0.35%)
Dec 15, 2021 2.860 2.890 2.681 2.890 357,370 +0.02(+0.70%)
Dec 14, 2021 2.910 2.980 2.857 2.870 124,975 -0.04(-1.37%)
Dec 13, 2021 3.190 3.200 2.880 2.910 411,518 -0.28(-8.78%)
Dec 10, 2021 3.190 3.260 3.100 3.190 203,891 -0.04(-1.24%)
Dec 09, 2021 3.140 3.300 3.040 3.230 857,767 +0.09(+2.87%)
Dec 08, 2021 2.990 3.200 2.980 3.140 361,133 +0.17(+5.72%)
Dec 07, 2021 2.920 3.150 2.920 2.970 610,718 +0.09(+3.13%)
Dec 06, 2021 2.850 2.940 2.740 2.880 182,608 +0.06(+2.13%)
Dec 03, 2021 2.940 2.940 2.800 2.820 227,817 -0.07(-2.42%)
Dec 02, 2021 2.750 2.970 2.690 2.890 405,032 +0.14(+5.09%)
Dec 01, 2021 2.940 3.050 2.670 2.750 592,264 -0.14(-4.84%)
Nov 30, 2021 2.990 3.000 2.792 2.890 319,990 -0.15(-4.93%)
Nov 29, 2021 3.040 3.050 2.920 3.040 180,735 +0.02(+0.66%)
Nov 26, 2021 2.910 3.040 2.900 3.020 107,483 -0.05(-1.63%)
Nov 24, 2021 3.030 3.100 2.900 3.070 139,065 +0.06(+1.99%)
Nov 23, 2021 3.170 3.170 3.010 3.010 165,433 -0.13(-4.14%)
Nov 22, 2021 3.040 3.180 3.040 3.140 320,808 +0.09(+2.95%)
Nov 19, 2021 2.960 3.080 2.960 3.050 285,489 +0.09(+3.04%)
Nov 18, 2021 3.180 3.000 2.940 2.960 548,603 -0.22(-6.92%)
Nov 17, 2021 3.290 3.330 3.130 3.180 441,709 -0.13(-3.93%)
Nov 16, 2021 3.300 3.350 3.180 3.310 265,365 +0.01(+0.30%)
Nov 15, 2021 3.400 3.470 3.250 3.300 636,096 -0.12(-3.51%)
Nov 12, 2021 3.640 3.696 3.390 3.420 1,215,786 -0.19(-5.26%)
Nov 11, 2021 4.030 4.120 3.520 3.610 1,646,041 -0.40(-9.98%)
Nov 10, 2021 4.200 4.010 599,541 -0.19(-4.52%)
Nov 09, 2021 3.920 4.345 3.900 4.200 1,712,992 +0.33(+8.53%)
Nov 08, 2021 3.900 4.150 3.810 3.870 1,586,204 -0.01(-0.26%)
Nov 05, 2021 3.720 3.930 3.630 3.880 659,099 +0.26(+7.18%)
Nov 04, 2021 3.740 3.790 3.580 3.620 503,840 -0.15(-3.98%)
Nov 03, 2021 3.740 3.970 3.650 3.770 1,342,007 +0.03(+0.80%)
Nov 02, 2021 3.880 3.890 3.570 3.740 1,093,008 -0.12(-3.11%)
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.