Salem Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.61	0.64	0.59	0.64	0.64	6.65%	169,321
Nov 12, 2025	0.63	0.64	0.54	0.60	0.60	-5.50%	271,794
Nov 11, 2025	0.72	0.74	0.56	0.63	0.63	-12.47%	107,901
Nov 10, 2025	0.72	0.75	0.71	0.73	0.73	-0.64%	118,024
Nov 7, 2025	0.79	0.79	0.73	0.73	0.73	-1.35%	22,737
Nov 6, 2025	0.79	0.79	0.74	0.74	0.74	-2.63%	10,454
Nov 5, 2025	0.77	0.77	0.73	0.76	0.76	4.11%	16,614
Nov 4, 2025	0.78	0.79	0.72	0.73	0.73	-5.81%	46,205
Nov 3, 2025	0.80	0.80	0.75	0.78	0.78	-1.50%	18,480
Oct 31, 2025	0.80	0.80	0.76	0.79	0.79	-0.40%	10,398
Oct 30, 2025	0.77	0.79	0.77	0.79	0.79	3.31%	74,398
Oct 29, 2025	0.79	0.84	0.76	0.76	0.76	-1.96%	109,204
Oct 28, 2025	0.82	0.84	0.78	0.78	0.78	-4.61%	51,311
Oct 27, 2025	0.77	0.85	0.77	0.82	0.82	2.85%	55,019
Oct 24, 2025	0.77	0.80	0.77	0.80	0.80	2.46%	7,068
Oct 23, 2025	0.80	0.80	0.78	0.78	0.78	-2.69%	7,758
Oct 22, 2025	0.79	0.81	0.79	0.80	0.80	0.30%	18,496
Oct 21, 2025	0.80	0.80	0.80	0.80	0.80	0.76%	5,797
Oct 20, 2025	0.83	0.83	0.79	0.79	0.79	-1.38%	15,360
Oct 17, 2025	0.84	0.85	0.80	0.80	0.80	-4.71%	32,481
Oct 16, 2025	0.83	0.84	0.79	0.84	0.84	2.38%	21,517
Oct 15, 2025	0.83	0.83	0.79	0.82	0.82	2.50%	23,371
Oct 14, 2025	0.79	0.85	0.79	0.80	0.80	1.23%	41,842
Oct 13, 2025	0.81	0.81	0.79	0.79	0.79	2.28%	4,697
Oct 10, 2025	0.83	0.83	0.77	0.77	0.77	-6.90%	24,080
Oct 9, 2025	0.81	0.83	0.81	0.83	0.83	0.41%	24,392
Oct 8, 2025	0.82	0.83	0.81	0.83	0.83	0.81%	2,523
Oct 7, 2025	0.83	0.83	0.81	0.82	0.82	-2.38%	52,982
Oct 6, 2025	0.83	0.85	0.82	0.84	0.84	-1.18%	11,766
Oct 3, 2025	0.83	0.85	0.82	0.85	0.85	2.40%	56,935
Oct 2, 2025	0.84	0.84	0.83	0.83	0.83	-1.18%	11,307
Oct 1, 2025	0.85	0.85	0.84	0.84	0.84	0.78%	10,700
Sep 30, 2025	0.82	0.83	0.82	0.83	0.83	0.75%	883
Sep 29, 2025	0.84	0.84	0.81	0.83	0.83	-1.50%	38,814
Sep 26, 2025	0.85	0.85	0.83	0.84	0.84	1.31%	16,142
Sep 25, 2025	0.85	0.85	0.82	0.83	0.83	-2.36%	37,450
Sep 24, 2025	0.83	0.87	0.83	0.85	0.85	1.35%	12,350
Sep 23, 2025	0.88	0.88	0.82	0.84	0.84	-3.72%	152,656
Sep 22, 2025	0.82	0.89	0.82	0.87	0.87	4.82%	84,120
Sep 19, 2025	0.87	0.87	0.82	0.83	0.83	-4.05%	83,751
Sep 18, 2025	0.89	0.89	0.85	0.87	0.87	0.58%	29,218
Sep 17, 2025	0.89	0.89	0.86	0.86	0.86	-0.17%	9,730
Sep 16, 2025	0.89	0.89	0.85	0.86	0.86	-2.63%	5,190
Sep 15, 2025	0.89	0.89	0.85	0.88	0.88	4.09%	37,891
Sep 12, 2025	0.85	0.85	0.83	0.85	0.85	-2.07%	12,709
Sep 11, 2025	0.86	0.90	0.83	0.87	0.87	3.74%	33,250
Sep 10, 2025	0.84	0.85	0.83	0.84	0.84	0.92%	7,823
Sep 9, 2025	0.85	0.85	0.83	0.83	0.83	-2.46%	6,960
Sep 8, 2025	0.85	0.86	0.85	0.85	0.85	-0.23%	3,848
Sep 5, 2025	0.85	0.88	0.85	0.85	0.85	0.24%	6,925