Salem Media Group, Inc. (SALM)
OTCMKTS
· Delayed Price · Currency is USD
1.550
-0.040 (-2.52%)
May 2, 2025, 3:51 PM EDT
Salem Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.58 | 1.59 | 1.45 | 1.55 | - | -3.49% | 68,513 |
| May 1, 2025 | 1.53 | 1.61 | 1.32 | 1.61 | 1.61 | 7.79% | 119,705 |
| Apr 30, 2025 | 1.57 | 1.57 | 1.38 | 1.49 | 1.49 | -5.10% | 78,697 |
| Apr 29, 2025 | 1.55 | 1.61 | 1.50 | 1.57 | 1.57 | 4.67% | 56,416 |
| Apr 28, 2025 | 1.59 | 1.63 | 1.45 | 1.50 | 1.50 | 3.45% | 145,204 |
| Apr 25, 2025 | 1.38 | 1.56 | 1.31 | 1.45 | 1.45 | 5.07% | 148,842 |
| Apr 24, 2025 | 1.38 | 1.64 | 1.36 | 1.38 | 1.38 | 1.47% | 200,438 |
| Apr 23, 2025 | 1.25 | 1.38 | 1.21 | 1.36 | 1.36 | 12.40% | 134,204 |
| Apr 22, 2025 | 1.12 | 1.29 | 1.09 | 1.21 | 1.21 | 2.54% | 114,124 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.09 | 1.18 | 1.18 | -9.23% | 103,749 |
| Apr 17, 2025 | 1.20 | 1.40 | 1.19 | 1.30 | 1.30 | 4.00% | 354,229 |
| Apr 16, 2025 | 1.79 | 1.82 | 1.20 | 1.25 | 1.25 | -28.98% | 853,245 |
| Apr 15, 2025 | 0.74 | 2.09 | 0.68 | 1.76 | 1.76 | 282.61% | 3,722,393 |
| Apr 14, 2025 | 0.44 | 0.54 | 0.44 | 0.46 | 0.46 | -13.21% | 4,096 |
| Apr 11, 2025 | 0.51 | 0.53 | 0.42 | 0.53 | 0.53 | 8.16% | 30,529 |
| Apr 10, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.13% | 8,256 |
| Apr 9, 2025 | 0.54 | 0.54 | 0.42 | 0.51 | 0.51 | 11.96% | 9,536 |
| Apr 8, 2025 | 0.55 | 0.55 | 0.42 | 0.45 | 0.45 | -14.75% | 1,172 |
| Apr 7, 2025 | 0.48 | 0.55 | 0.48 | 0.53 | 0.53 | 2.97% | 1,895 |
| Apr 4, 2025 | 0.55 | 0.59 | 0.51 | 0.51 | 0.51 | -8.59% | 44,568 |
| Apr 3, 2025 | 0.60 | 0.60 | 0.45 | 0.56 | 0.56 | 0.59% | 3,658 |
| Apr 2, 2025 | 0.60 | 0.60 | 0.54 | 0.56 | 0.56 | 0.14% | 19,377 |
| Apr 1, 2025 | 0.55 | 0.60 | 0.52 | 0.56 | 0.56 | 5.47% | 41,745 |
| Mar 31, 2025 | 0.42 | 0.54 | 0.42 | 0.53 | 0.53 | 1.94% | 6,971 |
| Mar 28, 2025 | 0.55 | 0.55 | 0.43 | 0.52 | 0.52 | -0.02% | 10,352 |
| Mar 27, 2025 | 0.42 | 0.52 | 0.42 | 0.52 | 0.52 | -1.87% | 7,816 |
| Mar 26, 2025 | 0.45 | 0.53 | 0.45 | 0.53 | 0.53 | 15.20% | 11,239 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.42 | 0.46 | 0.46 | -3.75% | 3,865 |
| Mar 24, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -6.29% | 49,611 |
| Mar 21, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 5.70% | 3,731 |
| Mar 20, 2025 | 0.50 | 0.56 | 0.48 | 0.48 | 0.48 | -15.35% | 27,867 |
| Mar 19, 2025 | 0.57 | 0.57 | 0.50 | 0.57 | 0.57 | 1.79% | 7,204 |
| Mar 18, 2025 | 0.47 | 0.56 | 0.47 | 0.56 | 0.56 | 2.04% | 19,151 |
| Mar 17, 2025 | 0.57 | 0.61 | 0.55 | 0.55 | 0.55 | 2.85% | 6,441 |
| Mar 14, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | -2.96% | 16,117 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | -0.02% | 3,760 |
| Mar 12, 2025 | 0.49 | 0.60 | 0.49 | 0.55 | 0.55 | 5.77% | 2,656 |
| Mar 11, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | 0.52 | -3.70% | 29,834 |
| Mar 10, 2025 | 0.60 | 0.60 | 0.47 | 0.54 | 0.54 | -10.00% | 20,002 |
| Mar 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 2.32% | 15,402 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -7.29% | 25,880 |
| Mar 5, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 5,033 |
| Mar 4, 2025 | 0.64 | 0.67 | 0.59 | 0.63 | 0.63 | 0.40% | 29,094 |
| Mar 3, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 1.20% | 4,517 |
| Feb 28, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 0.40% | 10,977 |
| Feb 27, 2025 | 0.62 | 0.64 | 0.58 | 0.62 | 0.62 | 3.16% | 60,426 |
| Feb 26, 2025 | 0.59 | 0.66 | 0.59 | 0.60 | 0.60 | -8.94% | 25,380 |
| Feb 25, 2025 | 0.69 | 0.69 | 0.58 | 0.66 | 0.66 | -3.37% | 60,286 |
| Feb 24, 2025 | 0.66 | 0.70 | 0.60 | 0.68 | 0.68 | 1.56% | 44,557 |
| Feb 21, 2025 | 0.68 | 0.69 | 0.60 | 0.67 | 0.67 | -1.82% | 20,172 |