Salem Media Group Inc. Class A Common Stockのデータ

Salem Media Group Inc. Class A Common Stockの基本情報

名前 Salem Media Group Inc. Class A Common Stock
ティッカー SALM
国 United States
上場年 1999.0
セクター Consumer Services

Salem Media Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.2 2.8 3.01 2.9 1062100.0 2.9
2021-02-12 3.32 2.34 2.58 3.09 3860800.0 3.09
2021-02-11 3.23 2.47 3.23 2.58 1586800.0 2.58
2021-02-10 3.26 2.41 2.5 2.99 5452200.0 2.99
2021-02-09 3.17 1.77 1.8 2.83 9494000.0 2.83
2021-02-08 1.85 1.77 1.82 1.82 256200.0 1.82
2021-02-05 1.82 1.67 1.74 1.81 354800.0 1.81
2021-02-04 1.74 1.66 1.68 1.73 148200.0 1.73
2021-02-03 1.69 1.56 1.6 1.66 190100.0 1.66
2021-02-02 1.71 1.58 1.7 1.63 277100.0 1.63
2021-02-01 1.73 1.65 1.65 1.68 267700.0 1.68
2021-01-29 2.02 1.4 2.0 1.65 1259900.0 1.65
2021-01-28 2.24 1.71 1.73 1.96 2465000.0 1.96
2021-01-27 1.74 1.65 1.65 1.7 551600.0 1.7
2021-01-26 1.77 1.65 1.65 1.69 355100.0 1.69
2021-01-25 1.69 1.6 1.63 1.65 273200.0 1.65
2021-01-22 1.74 1.55 1.71 1.65 719100.0 1.65
2021-01-21 1.78 1.71 1.74 1.75 229600.0 1.75
2021-01-20 1.72 1.57 1.64 1.72 405700.0 1.72
2021-01-19 1.68 1.47 1.51 1.63 585800.0 1.63
2021-01-15 1.58 1.47 1.51 1.55 154800.0 1.55
2021-01-14 1.62 1.43 1.46 1.55 539300.0 1.55
2021-01-13 1.5 1.41 1.5 1.47 171500.0 1.47
2021-01-12 1.52 1.31 1.42 1.48 337800.0 1.48
2021-01-11 1.52 1.28 1.28 1.42 1127800.0 1.42
2021-01-08 1.33 1.19 1.2 1.28 894200.0 1.28
2021-01-07 1.27 1.16 1.26 1.18 287700.0 1.18
2021-01-06 1.29 1.16 1.16 1.26 965400.0 1.26
2021-01-05 1.16 1.12 1.13 1.16 392000.0 1.16
2021-01-04 1.16 1.04 1.05 1.14 725600.0 1.14
2020-12-31 1.1 1.04 1.1 1.04 415700.0 1.04
2020-12-30 1.11 1.05 1.06 1.1 235500.0 1.1
2020-12-29 1.08 1.04 1.08 1.05 157900.0 1.05
2020-12-28 1.07 1.03 1.03 1.06 230900.0 1.06
2020-12-24 1.05 1.02 1.04 1.03 74500.0 1.03
2020-12-23 1.06 1.01 1.03 1.04 197700.0 1.04
2020-12-22 1.03 1.01 1.02 1.02 148900.0 1.02
2020-12-21 1.05 1.02 1.04 1.02 207400.0 1.02
2020-12-18 1.07 1.04 1.07 1.04 135500.0 1.04
2020-12-17 1.07 1.04 1.06 1.06 101500.0 1.06
2020-12-16 1.1 1.04 1.06 1.06 188100.0 1.06
2020-12-15 1.06 1.01 1.05 1.05 271100.0 1.05
2020-12-14 1.09 1.01 1.08 1.04 275200.0 1.04
2020-12-11 1.11 1.09 1.11 1.1 71600.0 1.1
2020-12-10 1.12 1.1 1.1 1.11 112400.0 1.11
2020-12-09 1.19 1.07 1.18 1.11 646700.0 1.11
2020-12-08 1.22 1.09 1.1 1.16 954000.0 1.16
2020-12-07 1.1 1.06 1.06 1.1 294300.0 1.1
2020-12-04 1.1 1.04 1.1 1.09 371900.0 1.09
2020-12-03 1.11 1.07 1.1 1.09 135400.0 1.09
2020-12-02 1.11 1.02 1.03 1.11 399400.0 1.11
2020-12-01 1.1 1.03 1.06 1.05 421100.0 1.05
2020-11-30 1.13 1.05 1.11 1.07 437300.0 1.07
2020-11-27 1.14 1.07 1.07 1.13 392300.0 1.13
2020-11-25 1.09 1.05 1.09 1.07 281300.0 1.07
2020-11-24 1.12 1.04 1.1 1.09 533100.0 1.09
2020-11-23 1.14 1.0 1.01 1.1 1488100.0 1.1
2020-11-20 1.03 0.98 1.02 1.01 383300.0 1.01
2020-11-19 1.02 1.0 1.0 1.01 240900.0 1.01
2020-11-18 1.02 0.95 0.97 1.0 656500.0 1.0
2020-11-17 0.97 0.94 0.96 0.95 256300.0 0.95
2020-11-16 0.99 0.94 0.95 0.96 551000.0 0.96
2020-11-13 0.97 0.91 0.97 0.95 461900.0 0.95
2020-11-12 0.96 0.93 0.95 0.96 510500.0 0.96
2020-11-11 0.96 0.92 0.96 0.95 290500.0 0.95
2020-11-10 0.95 0.9 0.95 0.95 336600.0 0.95
2020-11-09 0.97 0.89 0.91 0.95 596900.0 0.95
2020-11-06 0.91 0.86 0.89 0.9 448800.0 0.9
2020-11-05 0.9 0.85 0.85 0.89 505900.0 0.89
2020-11-04 0.89 0.83 0.88 0.84 609400.0 0.84
2020-11-03 0.91 0.86 0.9 0.88 734500.0 0.88
2020-11-02 0.89 0.83 0.83 0.86 377300.0 0.86
2020-10-30 0.9 0.78 0.9 0.83 771600.0 0.83
2020-10-29 0.94 0.87 0.91 0.9 840400.0 0.9
2020-10-28 0.95 0.88 0.94 0.9 737700.0 0.9
2020-10-27 0.96 0.92 0.94 0.95 533500.0 0.95
2020-10-26 1.04 0.92 1.03 0.94 1470700.0 0.94
2020-10-23 1.1 1.0 1.1 1.03 1427400.0 1.03
2020-10-22 1.16 1.08 1.12 1.09 1764700.0 1.09
2020-10-21 1.16 1.03 1.04 1.09 2381500.0 1.09
2020-10-20 1.09 1.01 1.01 1.06 1418200.0 1.06
2020-10-19 1.04 0.99 1.01 1.0 580800.0 1.0
2020-10-16 1.04 0.99 0.99 1.01 566200.0 1.01
2020-10-15 1.05 0.98 0.99 1.01 841900.0 1.01
2020-10-14 1.02 1.0 1.0 1.01 291600.0 1.01
2020-10-13 1.02 0.95 0.98 1.0 1092800.0 1.0
2020-10-12 1.06 0.95 0.99 0.99 2335300.0 0.99
2020-10-09 1.02 0.97 1.01 0.98 900100.0 0.98
2020-10-08 1.25 1.02 1.1 1.05 4743500.0 1.05
2020-10-07 1.19 0.93 0.93 1.18 5748700.0 1.18
2020-10-06 0.98 0.91 0.92 0.94 916000.0 0.94
2020-10-05 0.94 0.9 0.92 0.92 442900.0 0.92
2020-10-02 0.94 0.86 0.9 0.92 718600.0 0.92
2020-10-01 0.92 0.9 0.92 0.91 317700.0 0.91
2020-09-30 0.97 0.89 0.96 0.92 1293000.0 0.92
2020-09-29 1.05 0.9 0.93 0.99 3645300.0 0.99
2020-09-28 1.02 0.92 0.95 0.95 1950800.0 0.95
2020-09-25 1.14 0.89 0.91 1.05 3258600.0 1.05
2020-09-24 0.93 0.86 0.92 0.91 787800.0 0.91
2020-09-23 0.98 0.87 0.94 0.92 741600.0 0.92
2020-09-22 1.02 0.92 0.92 0.93 1141800.0 0.93
2020-09-21 1.0 0.91 0.97 0.93 699900.0 0.93
2020-09-18 1.03 0.96 1.0 1.0 1046600.0 1.0
2020-09-17 1.09 1.01 1.08 1.02 1154000.0 1.02
2020-09-16 1.19 1.11 1.19 1.14 1184200.0 1.14
2020-09-15 1.3 1.16 1.25 1.23 1674400.0 1.23
2020-09-14 1.33 1.07 1.17 1.28 4264600.0 1.28
2020-09-11 1.35 0.93 0.94 1.27 9836400.0 1.27
2020-09-10 0.97 0.91 0.92 0.94 462800.0 0.94
2020-09-09 0.95 0.9 0.92 0.91 282000.0 0.91
2020-09-08 0.93 0.88 0.9 0.92 222700.0 0.92
2020-09-04 0.99 0.85 0.97 0.92 554600.0 0.92
2020-09-03 1.02 0.94 1.02 0.96 413300.0 0.96
2020-09-02 1.05 0.98 1.05 1.02 328400.0 1.02
2020-09-01 1.12 0.97 1.0 1.04 998400.0 1.04
2020-08-31 1.06 0.96 1.04 0.97 410600.0 0.97
2020-08-28 1.07 1.02 1.02 1.04 239200.0 1.04
2020-08-27 1.14 1.0 1.1 1.02 373200.0 1.02
2020-08-26 1.11 0.99 1.0 1.08 660100.0 1.08
2020-08-25 1.02 0.99 1.0 1.0 313500.0 1.0
2020-08-24 1.11 0.96 1.1 0.99 1082300.0 0.99
2020-08-21 1.22 1.11 1.19 1.14 780200.0 1.14
2020-08-20 1.28 1.17 1.19 1.21 750500.0 1.21
2020-08-19 1.24 1.15 1.15 1.16 819000.0 1.16
2020-08-18 1.21 1.14 1.2 1.16 523400.0 1.16
2020-08-17 1.33 1.18 1.29 1.2 940000.0 1.2
2020-08-14 1.51 1.31 1.5 1.33 1501200.0 1.33
2020-08-13 1.57 1.4 1.42 1.48 2022700.0 1.48
2020-08-12 1.63 1.43 1.58 1.46 850900.0 1.46
2020-08-11 1.69 1.56 1.65 1.58 1672700.0 1.58
2020-08-10 1.74 1.55 1.55 1.62 1545900.0 1.62
2020-08-07 1.62 1.44 1.62 1.52 688700.0 1.52
2020-08-06 1.67 1.52 1.64 1.56 1050500.0 1.56
2020-08-05 1.76 1.58 1.66 1.68 1527600.0 1.68
2020-08-04 1.89 1.65 1.74 1.67 2766800.0 1.67
2020-08-03 1.78 1.67 1.73 1.74 566000.0 1.74
2020-07-31 1.82 1.65 1.77 1.67 565800.0 1.67
2020-07-30 1.85 1.57 1.71 1.76 2523400.0 1.76
2020-07-29 1.87 1.7 1.85 1.73 1016800.0 1.73
2020-07-28 1.95 1.72 1.93 1.83 1893200.0 1.83
2020-07-27 2.15 1.86 2.11 1.89 2927400.0 1.89
2020-07-24 2.28 2.05 2.1 2.08 2002300.0 2.08
2020-07-23 2.46 1.98 2.03 2.34 6523800.0 2.34
2020-07-22 2.19 1.91 1.96 2.02 4075000.0 2.02
2020-07-21 2.1 1.81 1.98 1.9 3124300.0 1.9
2020-07-20 2.24 1.81 1.98 2.13 7511600.0 2.13
2020-07-17 1.99 1.04 1.04 1.9 20193800.0 1.9
2020-07-16 1.09 0.97 1.04 1.05 849600.0 1.05
2020-07-15 1.62 0.87 0.9 1.17 4527400.0 1.17
2020-07-14 0.94 0.86 0.94 0.9 144400.0 0.9
2020-07-13 0.95 0.91 0.94 0.91 133900.0 0.91
2020-07-10 1.01 0.9 0.9 0.9 399500.0 0.9
2020-07-09 1.0 0.91 1.0 0.96 339900.0 0.96
2020-07-08 1.03 0.99 1.02 1.0 302000.0 1.0
2020-07-07 1.14 1.01 1.13 1.01 472000.0 1.01
2020-07-06 1.18 1.1 1.11 1.12 626500.0 1.12
2020-07-02 1.22 1.1 1.15 1.11 823700.0 1.11
2020-07-01 1.19 1.12 1.12 1.15 266000.0 1.15
2020-06-30 1.26 1.09 1.23 1.13 553300.0 1.13
2020-06-29 1.19 1.07 1.19 1.13 487600.0 1.13
2020-06-26 1.27 1.15 1.17 1.15 355300.0 1.15
2020-06-25 1.22 1.14 1.14 1.2 287300.0 1.2
2020-06-24 1.29 1.11 1.26 1.13 433500.0 1.13
2020-06-23 1.41 1.22 1.36 1.27 590900.0 1.27
2020-06-22 1.57 1.36 1.5 1.38 746300.0 1.38
2020-06-19 2.09 1.6 1.71 1.65 3968500.0 1.65
2020-06-18 1.8 1.25 1.47 1.62 3630200.0 1.62
2020-06-17 2.62 1.41 2.54 1.49 5883300.0 1.49
2020-06-16 2.16 1.05 1.05 1.58 4403800.0 1.58
2020-06-15 1.31 1.01 1.03 1.04 453000.0 1.04
2020-06-12 1.1 1.0 1.0 1.02 56800.0 1.02
2020-06-11 1.04 0.97 1.04 1.01 74200.0 1.01
2020-06-10 1.16 1.02 1.11 1.06 37000.0 1.06
2020-06-09 1.16 1.1 1.16 1.1 106500.0 1.1
2020-06-08 1.18 1.11 1.11 1.17 266600.0 1.17
2020-06-05 1.08 1.01 1.01 1.05 93800.0 1.05
2020-06-04 1.1 0.89 0.89 1.03 378900.0 1.03
2020-06-03 0.89 0.86 0.89 0.88 142100.0 0.88
2020-06-02 0.99 0.85 0.99 0.86 124900.0 0.86
2020-06-01 0.99 0.89 0.92 0.98 158100.0 0.98
2020-05-29 0.91 0.86 0.9 0.9 56800.0 0.9
2020-05-28 0.92 0.85 0.87 0.88 104300.0 0.88
2020-05-27 0.87 0.81 0.82 0.86 87300.0 0.86
2020-05-26 0.8 0.76 0.78 0.8 44500.0 0.8
2020-05-22 0.78 0.74 0.77 0.78 44300.0 0.78
2020-05-21 0.78 0.73 0.73 0.77 43200.0 0.77
2020-05-20 0.74 0.7 0.7 0.74 30400.0 0.74
2020-05-19 0.75 0.7 0.75 0.74 52400.0 0.74
2020-05-18 0.77 0.72 0.77 0.73 67700.0 0.73
2020-05-15 0.79 0.72 0.79 0.74 46600.0 0.74
2020-05-14 0.8 0.7 0.7 0.72 58600.0 0.72
2020-05-13 0.81 0.69 0.78 0.69 58600.0 0.69
2020-05-12 0.82 0.75 0.77 0.8 126900.0 0.8
2020-05-11 0.83 0.77 0.77 0.8 42200.0 0.8
2020-05-08 0.83 0.77 0.79 0.81 86300.0 0.81
2020-05-07 0.8 0.76 0.76 0.8 43000.0 0.8
2020-05-06 0.84 0.79 0.8 0.81 29200.0 0.81
2020-05-05 0.85 0.81 0.85 0.81 38400.0 0.81
2020-05-04 0.84 0.8 0.84 0.83 27400.0 0.83
2020-05-01 0.88 0.81 0.88 0.84 57000.0 0.84
2020-04-30 0.88 0.86 0.87 0.86 94700.0 0.86
2020-04-29 0.88 0.85 0.88 0.87 163300.0 0.87
2020-04-28 0.88 0.83 0.88 0.84 58100.0 0.84
2020-04-27 0.91 0.84 0.89 0.86 65800.0 0.86
2020-04-24 0.9 0.85 0.88 0.85 40800.0 0.85
2020-04-23 0.95 0.87 0.87 0.87 78300.0 0.87
2020-04-22 0.93 0.87 0.93 0.87 64100.0 0.87
2020-04-21 0.93 0.85 0.92 0.89 48600.0 0.89
2020-04-20 1.0 0.91 0.95 0.92 39800.0 0.92
2020-04-17 0.98 0.9 0.98 0.92 44100.0 0.92
2020-04-16 0.98 0.95 0.97 0.96 37500.0 0.96
2020-04-15 0.97 0.95 0.97 0.97 18100.0 0.97
2020-04-14 0.98 0.9 0.95 0.97 63400.0 0.97
2020-04-13 0.98 0.84 0.9 0.94 123100.0 0.94
2020-04-09 0.94 0.8 0.88 0.89 112900.0 0.89
2020-04-08 0.91 0.78 0.82 0.8 72300.0 0.8
2020-04-07 0.94 0.81 0.86 0.81 90000.0 0.81
2020-04-06 0.92 0.79 0.84 0.79 86500.0 0.79
2020-04-03 0.86 0.78 0.79 0.79 35800.0 0.79
2020-04-02 0.9 0.79 0.81 0.79 68900.0 0.79
2020-04-01 1.05 0.75 0.87 0.76 136000.0 0.76
2020-03-31 1.04 0.86 1.04 0.86 97200.0 0.86
2020-03-30 1.02 0.85 0.94 0.85 70600.0 0.85
2020-03-27 1.06 0.91 1.06 0.91 90100.0 0.91
2020-03-26 1.09 0.92 1.04 1.0 77700.0 1.0
2020-03-25 1.08 0.92 1.05 1.0 95200.0 1.0
2020-03-24 1.09 0.9 0.99 1.02 112600.0 1.02
2020-03-23 1.0 0.83 0.87 0.95 125200.0 0.95
2020-03-20 0.98 0.86 0.92 0.9 75200.0 0.87
2020-03-19 0.95 0.78 0.78 0.92 47000.0 0.89
2020-03-18 0.98 0.65 0.89 0.79 86900.0 0.77
2020-03-17 1.0 0.86 0.98 0.87 126800.0 0.85
2020-03-16 1.1 0.97 0.97 1.02 159100.0 0.99
2020-03-13 1.14 0.81 1.14 1.0 154200.0 0.97
2020-03-12 1.17 1.08 1.1 1.1 57900.0 1.07
2020-03-11 1.21 1.12 1.12 1.16 41400.0 1.13
2020-03-10 1.24 1.07 1.2 1.09 73700.0 1.06
2020-03-09 1.23 0.94 1.21 1.14 136100.0 1.11
2020-03-06 1.3 1.21 1.26 1.21 84400.0 1.18
2020-03-05 1.33 1.27 1.29 1.31 27300.0 1.27
2020-03-04 1.33 1.27 1.31 1.33 33800.0 1.29
2020-03-03 1.36 1.31 1.36 1.34 56300.0 1.3
2020-03-02 1.34 1.24 1.24 1.32 61300.0 1.28
2020-02-28 1.31 1.21 1.25 1.23 99900.0 1.2
2020-02-27 1.27 1.21 1.21 1.25 80600.0 1.22
2020-02-26 1.35 1.24 1.28 1.26 80200.0 1.23
2020-02-25 1.33 1.23 1.32 1.24 121300.0 1.21
2020-02-24 1.36 1.31 1.36 1.31 76200.0 1.27
2020-02-21 1.36 1.35 1.36 1.35 37100.0 1.31
2020-02-20 1.37 1.35 1.36 1.35 36200.0 1.31
2020-02-19 1.38 1.35 1.37 1.36 20200.0 1.32
2020-02-18 1.37 1.35 1.37 1.37 22500.0 1.33