SALM - Salem Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20201.35501.36991.35001.35001.350031,238
Feb 19, 20201.37001.38001.35001.36001.360020,200
Feb 18, 20201.37001.37001.35001.37001.370022,500
Feb 14, 20201.34001.38001.34001.35001.350026,600
Feb 13, 20201.38001.38001.34001.34001.3400118,800
Feb 12, 20201.38001.39001.36001.39001.390068,200
Feb 11, 20201.35001.36001.34001.36001.360066,000
Feb 10, 20201.38001.38001.31001.34001.340049,800
Feb 07, 20201.38001.38001.35001.35001.350055,300
Feb 06, 20201.40001.40001.37001.37001.370022,900
Feb 05, 20201.39001.42001.37001.39001.390031,900
Feb 04, 20201.40001.43001.35001.36001.360090,600
Feb 03, 20201.39001.41001.36001.39001.390033,900
Jan 31, 20201.39001.40001.35001.38001.380048,000
Jan 30, 20201.48001.48001.35001.36001.360088,200
Jan 29, 20201.47001.49001.43001.48001.480065,900
Jan 28, 20201.46001.48001.45001.46001.460029,900
Jan 27, 20201.49001.49001.42001.45001.450061,400
Jan 24, 20201.50001.51001.48001.48001.480037,500
Jan 23, 20201.51001.54001.49001.49001.490044,700
Jan 22, 20201.49001.51001.49001.51001.510099,400
Jan 21, 20201.49001.51001.49001.50001.500057,900
Jan 17, 20201.48001.50001.48001.48001.480012,100
Jan 16, 20201.49001.50001.47001.48001.480091,400
Jan 15, 20201.52001.55001.49001.49001.490039,800
Jan 14, 20201.56001.59001.50001.51001.5100100,200
Jan 13, 20201.51001.60001.51001.57001.570033,500
Jan 10, 20201.57001.60001.50001.55001.5500129,400
Jan 09, 20201.71001.71001.56001.56001.5600153,700
Jan 08, 20201.62001.74001.61001.73001.730054,100
Jan 07, 20201.59001.66001.58001.60001.600085,100
Jan 06, 20201.54001.62001.53001.62001.6200111,500
Jan 03, 20201.47001.59001.46001.53001.5300242,300
Jan 02, 20201.46001.47001.45001.47001.470078,200
Dec 31, 20191.45001.47001.44001.44001.440094,600
Dec 30, 20191.48001.48001.45001.45001.450077,600
Dec 27, 20191.45001.47001.43001.44001.4400110,100
Dec 26, 20191.45001.48001.43001.45001.4500127,300
Dec 24, 20191.43001.48001.43001.45001.450096,100
Dec 23, 20191.46001.54001.38001.42001.4200240,900
Dec 20, 20191.45001.56001.39001.52001.5200194,400
Dec 20, 20190.025 Dividend
Dec 19, 20191.38001.49001.38001.45001.425088,400
Dec 18, 20191.35001.48001.35001.41001.3857114,000
Dec 17, 20191.36001.40001.35001.37001.3464107,900
Dec 16, 20191.45001.47001.35001.40001.3759178,100
Dec 13, 20191.49001.49001.43001.43001.405356,100
Dec 12, 20191.46001.50001.45001.48001.454541,400
Dec 11, 20191.44001.48001.42001.46001.4348106,400
Dec 10, 20191.46001.50001.46001.49001.464359,800
Dec 09, 20191.45001.49001.45001.45001.425039,800
Dec 06, 20191.49001.51001.45001.45001.425062,100
Dec 05, 20191.47001.48001.46001.46001.43488,500
Dec 04, 20191.47001.50001.46001.46001.434813,800
Dec 03, 20191.49001.49001.46001.48001.454518,500
Dec 02, 20191.47001.50001.47001.49001.464326,100
Nov 29, 20191.49001.49001.46001.48001.454519,300
Nov 27, 20191.50001.50001.47001.47001.444722,000
Nov 26, 20191.45001.51001.45001.50001.474116,400
Nov 25, 20191.49001.53001.47001.50001.474138,400
Nov 22, 20191.49001.52001.47001.47001.444732,100
Nov 21, 20191.50001.52001.48001.50001.474116,300
Nov 20, 20191.47001.56001.47001.52001.493828,100
Nov 19, 20191.48001.57001.48001.51001.484065,200
Nov 18, 20191.55001.60001.49001.55001.523356,800
Nov 15, 20191.54001.54001.50001.52001.493836,800
Nov 14, 20191.47001.51001.47001.50001.474141,600
Nov 13, 20191.46001.55001.45001.45001.425080,700
Nov 12, 20191.50001.66001.46001.59001.5626155,400
Nov 11, 20191.45001.48001.45001.48001.454521,600
Nov 08, 20191.45001.50001.43001.46001.434871,400
Nov 07, 20191.49001.51001.43001.45001.425091,300
Nov 06, 20191.55001.56001.48001.49001.464386,300
Nov 05, 20191.57001.58001.54001.55001.523331,300
Nov 04, 20191.59001.60001.54001.56001.533131,500
Nov 01, 20191.54001.54001.51001.54001.513431,100
Oct 31, 20191.54001.54001.51001.51001.484010,200
Oct 30, 20191.53001.53001.50001.50001.474130,900
Oct 29, 20191.55001.55001.52001.52001.493844,300
Oct 28, 20191.60001.64001.53001.55001.523342,100
Oct 25, 20191.58001.65001.52001.58001.552837,600
Oct 24, 20191.65001.70001.57001.59001.562644,500
Oct 23, 20191.61001.68001.61001.66001.631425,500
Oct 22, 20191.54001.67001.54001.61001.582251,200
Oct 21, 20191.53001.58001.52001.54001.513444,900
Oct 18, 20191.56001.59001.53001.53001.503620,900
Oct 17, 20191.54001.59001.53001.56001.533126,600
Oct 16, 20191.50001.53001.49001.53001.503625,600
Oct 15, 20191.47001.50001.46001.50001.474124,500
Oct 14, 20191.46001.50001.45001.46001.434839,900
Oct 11, 20191.45001.48001.45001.46001.434820,100
Oct 10, 20191.48001.53001.46001.47001.444766,900
Oct 09, 20191.51001.53001.48001.48001.454529,300
Oct 08, 20191.52001.54001.50001.51001.48408,700
Oct 07, 20191.50001.54001.49001.52001.493826,100
Oct 04, 20191.54001.55001.48001.50001.474165,500
Oct 03, 20191.53001.56001.50001.53001.503627,900
Oct 02, 20191.51001.60001.51001.52001.493863,600
Oct 01, 20191.52001.60001.50001.51001.484080,300
Sep 30, 20191.52001.54001.48001.53001.503661,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...