Salem Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.51	0.51	0.49	0.50	0.50	-4.74%	9,515
Dec 11, 2025	0.51	0.53	0.51	0.52	0.52	1.14%	61,714
Dec 10, 2025	0.51	0.52	0.49	0.52	0.52	-	38,688
Dec 9, 2025	0.51	0.52	0.50	0.52	0.52	3.80%	59,641
Dec 8, 2025	0.52	0.52	0.49	0.50	0.50	-4.76%	6,823
Dec 5, 2025	0.49	0.53	0.46	0.53	0.53	7.14%	4,675
Dec 4, 2025	0.51	0.52	0.46	0.49	0.49	-2.18%	81,532
Dec 3, 2025	0.50	0.53	0.50	0.50	0.50	-3.67%	68,712
Dec 2, 2025	0.51	0.53	0.50	0.52	0.52	-	25,476
Dec 1, 2025	0.55	0.55	0.49	0.52	0.52	-7.14%	36,805
Nov 28, 2025	0.56	0.56	0.56	0.56	0.56	3.63%	310
Nov 26, 2025	0.55	0.55	0.49	0.54	0.54	-2.28%	35,451
Nov 25, 2025	0.56	0.57	0.55	0.55	0.55	-3.00%	27,407
Nov 24, 2025	0.56	0.60	0.55	0.57	0.57	3.65%	34,449
Nov 21, 2025	0.55	0.55	0.53	0.55	0.55	-	6,240
Nov 20, 2025	0.53	0.55	0.53	0.55	0.55	4.76%	14,205
Nov 19, 2025	0.53	0.54	0.51	0.53	0.53	-2.81%	28,737
Nov 18, 2025	0.52	0.55	0.52	0.54	0.54	-1.76%	30,938
Nov 17, 2025	0.53	0.55	0.51	0.55	0.55	-3.88%	73,819
Nov 14, 2025	0.64	0.64	0.52	0.57	0.57	-10.60%	306,404
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	-12.46%	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	-0.41%	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	2.86%	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	-2.70%	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	0.80%	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