Salem Media Group, Inc. (SALM)
OTCMKTS
· Delayed Price · Currency is USD
0.258
-0.043 (-14.17%)
Sep 25, 2024, 11:30 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.07% | 600 |
| Sep 25, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | 8.04% | 1,750 |
| Sep 24, 2024 | 0.29 | 0.30 | 0.25 | 0.26 | 0.26 | -5.01% | 4,831 |
| Sep 23, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.72% | 3,072 |
| Sep 20, 2024 | 0.23 | 0.30 | 0.23 | 0.27 | 0.27 | -9.00% | 24,136 |
| Sep 19, 2024 | 0.29 | 0.30 | 0.23 | 0.30 | 0.30 | - | 14,996 |
| Sep 18, 2024 | 0.27 | 0.30 | 0.24 | 0.30 | 0.30 | 9.05% | 671 |
| Sep 17, 2024 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 5.81% | 38,949 |
| Sep 16, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 4,052 |
| Sep 13, 2024 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 13.97% | 6,428 |
| Sep 12, 2024 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | 2.11% | 21,351 |
| Sep 11, 2024 | 0.30 | 0.30 | 0.22 | 0.23 | 0.23 | -21.36% | 56,207 |
| Sep 10, 2024 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 1.72% | 10,981 |
| Sep 9, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 8,003 |
| Sep 6, 2024 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.80% | 207 |
| Sep 5, 2024 | 0.22 | 0.30 | 0.22 | 0.28 | 0.28 | 2.36% | 12,055 |
| Sep 4, 2024 | 0.30 | 0.30 | 0.24 | 0.28 | 0.28 | -5.17% | 2,753 |
| Sep 3, 2024 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 15,634 |
| Aug 30, 2024 | 0.24 | 0.30 | 0.24 | 0.28 | 0.28 | 19.15% | 55,162 |
| Aug 29, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.00% | 381 |
| Aug 28, 2024 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | 4.17% | 12,990 |
| Aug 27, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.05% | 33,243 |
| Aug 26, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.56% | 14,014 |
| Aug 23, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.81% | 19,019 |
| Aug 22, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.34% | 4,047 |
| Aug 21, 2024 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -10.97% | 15,188 |
| Aug 20, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.60% | 345 |
| Aug 19, 2024 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | - | 4,061 |
| Aug 16, 2024 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 13.12% | 1,811 |
| Aug 15, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -11.42% | 6,350 |
| Aug 14, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.20% | 10,242 |
| Aug 13, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.09% | 12,917 |
| Aug 12, 2024 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 11.50% | 10,881 |
| Aug 9, 2024 | 0.30 | 0.30 | 0.22 | 0.22 | 0.22 | -4.15% | 9,641 |
| Aug 8, 2024 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -6.81% | 3,266 |
| Aug 7, 2024 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -0.08% | 7,272 |
| Aug 6, 2024 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 1.84% | 10,178 |
| Aug 5, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 13,781 |
| Aug 2, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 19,787 |
| Aug 1, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08% | 4,537 |
| Jul 31, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.08% | 9,113 |
| Jul 30, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.59% | 3,199 |
| Jul 29, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.72% | 665 |
| Jul 26, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 13,163 |
| Jul 25, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.00% | 41,031 |
| Jul 24, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,501 |
| Jul 23, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,900 |
| Jul 22, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 2.04% | 38,716 |
| Jul 19, 2024 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 2.17% | 36,245 |
| Jul 18, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 12,656 |
| Jul 17, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.09% | 19,573 |
| Jul 16, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -3.31% | 29,558 |
| Jul 15, 2024 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.47% | 32,171 |
| Jul 12, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.72% | 2,749 |
| Jul 11, 2024 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -7.15% | 90,810 |
| Jul 10, 2024 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -4.19% | 23,568 |
| Jul 9, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,052 |
| Jul 8, 2024 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 4.00% | 43,007 |
| Jul 5, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 2.63% | 21,472 |
| Jul 3, 2024 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -8.08% | 1,845 |
| Jul 2, 2024 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 11.58% | 3,028 |
| Jul 1, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.26% | 14,461 |
| Jun 28, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.52% | 22,328 |
| Jun 27, 2024 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | -5.85% | 46,198 |
| Jun 26, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -2.62% | 2,215 |
| Jun 25, 2024 | 0.24 | 0.27 | 0.20 | 0.26 | 0.26 | -3.63% | 64,283 |
| Jun 24, 2024 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | - | 17,933 |
| Jun 21, 2024 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | -0.07% | 50,994 |
| Jun 20, 2024 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -6.80% | 9,605 |
| Jun 18, 2024 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 20.71% | 59,637 |
| Jun 17, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -13.95% | 5,080 |
| Jun 14, 2024 | 0.25 | 0.30 | 0.24 | 0.28 | 0.28 | 6.98% | 51,612 |
| Jun 13, 2024 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.10% | 40,490 |
| Jun 12, 2024 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 4.35% | 47,058 |
| Jun 11, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.14% | 10,317 |
| Jun 10, 2024 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | -5.23% | 14,714 |
| Jun 7, 2024 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 3.40% | 32,414 |
| Jun 6, 2024 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 5.19% | 18,641 |
| Jun 5, 2024 | 0.28 | 0.29 | 0.27 | 0.29 | 0.28 | 1.79% | 1,837 |
| Jun 4, 2024 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 15,874 |
| Jun 3, 2024 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -0.33% | 23,182 |
| May 31, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.33% | 28,325 |
| May 30, 2024 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | 6.76% | 108,892 |
| May 29, 2024 | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -19.69% | 41,187 |
| May 28, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 7.66% | 16,543 |
| May 24, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 38,169 |
| May 23, 2024 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -2.87% | 48,568 |
| May 22, 2024 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 7.75% | 54,769 |
| May 21, 2024 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -8.54% | 4,023 |
| May 20, 2024 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | 9.27% | 5,700 |
| May 17, 2024 | 0.34 | 0.36 | 0.32 | 0.32 | 0.32 | -11.64% | 118,959 |
| May 16, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 3.57% | 3,157 |
| May 15, 2024 | 0.34 | 0.39 | 0.34 | 0.35 | 0.35 | -6.67% | 16,163 |
| May 14, 2024 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | -1.32% | 16,942 |
| May 13, 2024 | 0.33 | 0.40 | 0.33 | 0.38 | 0.38 | 8.29% | 128,089 |
| May 10, 2024 | 0.36 | 0.39 | 0.33 | 0.35 | 0.35 | -1.85% | 40,198 |
| May 9, 2024 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | 2.14% | 16,658 |
| May 8, 2024 | 0.39 | 0.40 | 0.35 | 0.35 | 0.35 | -0.03% | 6,195 |
| May 7, 2024 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | 4.51% | 27,777 |
| May 6, 2024 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -16.15% | 7,351 |