U.S. markets closed

Salem Media Group, Inc. (SALM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.5000-0.2600 (-9.42%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20212.75002.75002.45002.50002.5000537,600
Apr 08, 20212.72002.82002.61002.76002.7600150,800
Apr 07, 20212.94002.98002.70002.71002.7100203,000
Apr 06, 20213.10003.12002.89002.90002.9000431,000
Apr 05, 20213.05003.14003.00003.11003.1100232,600
Apr 01, 20212.98003.15002.92003.05003.0500381,400
Mar 31, 20212.95003.05002.92002.94002.9400132,600
Mar 30, 20212.84002.95002.73002.92002.9200165,400
Mar 29, 20212.76003.08002.76002.86002.86001,121,800
Mar 26, 20212.93002.95002.60002.73002.7300546,800
Mar 25, 20212.80002.95002.70002.90002.9000169,700
Mar 24, 20213.11003.28002.67002.79002.7900497,600
Mar 23, 20213.12003.24003.01003.10003.1000244,900
Mar 22, 20213.06003.20003.00003.12003.1200313,000
Mar 19, 20213.07003.25002.94002.95002.9500624,200
Mar 18, 20213.31003.44003.04003.10003.1000242,500
Mar 17, 20213.00003.40002.79003.30003.3000352,800
Mar 16, 20213.08003.30003.07003.24003.2400367,900
Mar 15, 20213.57003.73003.07003.10003.1000918,800
Mar 12, 20213.23003.95003.11003.57003.57001,455,700
Mar 11, 20213.25003.35003.12003.23003.2300444,800
Mar 10, 20212.95003.29002.91003.21003.2100764,900
Mar 09, 20213.02003.19002.89003.02003.0200524,000
Mar 08, 20212.76003.19002.64003.11003.11001,036,600
Mar 05, 20212.82002.85002.37002.70002.70001,063,300
Mar 04, 20212.70002.70002.14002.48002.48002,132,200
Mar 03, 20212.74003.04002.73002.81002.8100999,700
Mar 02, 20212.65002.85002.62002.70002.7000449,000
Mar 01, 20212.71002.85002.62002.76002.7600476,900
Feb 26, 20212.65002.73002.35002.55002.5500469,800
Feb 25, 20213.10003.16002.60002.63002.6300966,600
Feb 24, 20212.49003.49002.49003.19003.19004,392,200
Feb 23, 20212.80002.81002.18002.50002.5000703,400
Feb 22, 20212.85003.03002.73002.83002.8300540,100
Feb 19, 20212.85003.08002.75002.90002.9000429,200
Feb 18, 20213.00003.00002.70002.86002.8600697,900
Feb 17, 20212.85003.19002.74003.00003.00001,113,300
Feb 16, 20213.01003.20002.80002.90002.90001,063,300
Feb 12, 20212.58003.32002.34003.09003.09003,854,800
Feb 11, 20213.23003.23002.47002.58002.58001,584,300
Feb 10, 20212.50003.26002.41002.99002.99005,452,200
Feb 09, 20211.80003.17001.77002.83002.83009,494,000
Feb 08, 20211.82001.85001.77001.82001.8200256,200
Feb 05, 20211.74001.82001.67001.81001.8100354,800
Feb 04, 20211.68001.74001.66001.73001.7300148,200
Feb 03, 20211.60001.69001.56001.66001.6600190,100
Feb 02, 20211.70001.71001.58001.63001.6300277,100
Feb 01, 20211.65001.73001.65001.68001.6800267,700
Jan 29, 20212.00002.02001.40001.65001.65001,255,600
Jan 28, 20211.73002.24001.71001.96001.96002,465,000
Jan 27, 20211.65001.74001.65001.70001.7000551,600
Jan 26, 20211.65001.77001.65001.69001.6900355,100
Jan 25, 20211.63001.69001.60001.65001.6500273,200
Jan 22, 20211.71001.74001.55001.65001.6500719,100
Jan 21, 20211.74001.78001.71001.75001.7500229,600
Jan 20, 20211.64001.72001.57001.72001.7200405,700
Jan 19, 20211.51001.68001.47001.63001.6300585,800
Jan 15, 20211.51001.58001.47001.55001.5500154,800
Jan 14, 20211.46001.62001.43001.55001.5500539,300
Jan 13, 20211.50001.50001.41001.47001.4700171,500
Jan 12, 20211.42001.52001.31001.48001.4800337,800
Jan 11, 20211.28001.52001.28001.42001.42001,127,800
Jan 08, 20211.20001.33001.19001.28001.2800894,200
Jan 07, 20211.26001.27001.16001.18001.1800287,700
Jan 06, 20211.16001.29001.16001.26001.2600965,400
Jan 05, 20211.13001.16001.12001.16001.1600392,000
Jan 04, 20211.05001.16001.04001.14001.1400725,600
Dec 31, 20201.10001.10001.04001.04001.0400415,700
Dec 30, 20201.06001.11001.05001.10001.1000235,500
Dec 29, 20201.08001.08001.04001.05001.0500157,900
Dec 28, 20201.03001.07001.03001.06001.0600230,900
Dec 24, 20201.04001.05001.02001.03001.030074,500
Dec 23, 20201.03001.06001.01001.04001.0400197,700
Dec 22, 20201.02001.03001.01001.02001.0200148,900
Dec 21, 20201.04001.05001.02001.02001.0200207,400
Dec 18, 20201.07001.07001.04001.04001.0400135,500
Dec 17, 20201.06001.07001.04001.06001.0600101,500
Dec 16, 20201.06001.10001.04001.06001.0600188,100
Dec 15, 20201.05001.06001.01001.05001.0500271,100
Dec 14, 20201.08001.09001.01001.04001.0400275,200
Dec 11, 20201.11001.11001.09001.10001.100071,600
Dec 10, 20201.10001.12001.10001.11001.1100112,400
Dec 09, 20201.18001.19001.07001.11001.1100646,700
Dec 08, 20201.10001.22001.09001.16001.1600954,000
Dec 07, 20201.06001.10001.06001.10001.1000294,300
Dec 04, 20201.10001.10001.04001.09001.0900371,900
Dec 03, 20201.10001.11001.07001.09001.0900135,400
Dec 02, 20201.03001.11001.02001.11001.1100399,400
Dec 01, 20201.06001.10001.03001.05001.0500421,100
Nov 30, 20201.11001.13001.05001.07001.0700437,300
Nov 27, 20201.07001.14001.07001.13001.1300392,300
Nov 25, 20201.09001.09001.05001.07001.0700281,300
Nov 24, 20201.10001.12001.04001.09001.0900533,100
Nov 23, 20201.01001.14001.00001.10001.10001,488,100
Nov 20, 20201.02001.03000.98001.01001.0100383,300
Nov 19, 20201.00001.02001.00001.01001.0100240,900
Nov 18, 20200.97001.02000.95001.00001.0000656,500
Nov 17, 20200.96000.97000.94000.95000.9500256,300
Nov 16, 20200.95000.99000.94000.96000.9600551,000
Nov 13, 20200.97000.97000.91000.95000.9500461,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...