Salem Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.52	0.52	0.51	0.52	0.52	-0.69%	9,080
Mar 23, 2026	0.55	0.55	0.50	0.52	0.52	0.77%	41,192
Mar 20, 2026	0.55	0.55	0.50	0.52	0.52	-8.45%	32,938
Mar 19, 2026	0.56	0.57	0.54	0.57	0.57	0.53%	18,840
Mar 18, 2026	0.54	0.59	0.54	0.57	0.57	4.63%	19,661
Mar 17, 2026	0.54	0.60	0.52	0.54	0.54	-5.25%	8,535
Mar 16, 2026	0.51	0.57	0.49	0.57	0.57	13.08%	32,583
Mar 13, 2026	0.50	0.50	0.48	0.50	0.50	5.00%	3,355
Mar 12, 2026	0.49	0.51	0.48	0.48	0.48	-7.67%	15,999
Mar 11, 2026	0.52	0.53	0.50	0.52	0.52	7.11%	13,954
Mar 10, 2026	0.50	0.52	0.48	0.49	0.49	5.32%	72,682
Mar 9, 2026	0.46	0.49	0.45	0.46	0.46	-5.75%	8,902
Mar 6, 2026	0.50	0.50	0.46	0.49	0.49	8.67%	30,565
Mar 5, 2026	0.42	0.45	0.40	0.45	0.45	8.43%	43,850
Mar 4, 2026	0.40	0.42	0.40	0.42	0.42	3.65%	1,345
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-0.62%	673
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	0.17%	508
Feb 27, 2026	0.40	0.42	0.40	0.40	0.40	-1.90%	9,174
Feb 26, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	199,436
Feb 25, 2026	0.41	0.43	0.41	0.43	0.43	0.85%	5,622
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	0.07%	2,349
Feb 23, 2026	0.41	0.42	0.41	0.42	0.42	2.68%	10,151
Feb 20, 2026	0.41	0.42	0.40	0.41	0.41	2.01%	13,934
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-	236
Feb 18, 2026	0.41	0.41	0.40	0.40	0.40	0.50%	1,092
Feb 17, 2026	0.40	0.42	0.40	0.40	0.40	-0.02%	14,381
Feb 13, 2026	0.40	0.42	0.40	0.40	0.40	-1.23%	32,159
Feb 12, 2026	0.42	0.42	0.40	0.41	0.41	-3.69%	140,774
Feb 11, 2026	0.43	0.43	0.41	0.42	0.42	-1.04%	38,012
Feb 10, 2026	0.38	0.43	0.36	0.43	0.43	14.86%	178,510
Feb 9, 2026	0.38	0.39	0.37	0.37	0.37	-2.37%	17,811
Feb 6, 2026	0.39	0.40	0.36	0.38	0.38	-3.64%	57,129
Feb 5, 2026	0.38	0.42	0.38	0.39	0.39	-0.43%	7,688
Feb 4, 2026	0.42	0.43	0.38	0.40	0.40	-0.40%	15,711
Feb 3, 2026	0.40	0.43	0.38	0.40	0.40	1.69%	12,080
Feb 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.52%	7,817
Jan 30, 2026	0.40	0.41	0.40	0.40	0.40	-1.00%	34,174
Jan 29, 2026	0.40	0.43	0.38	0.40	0.40	-2.44%	74,864
Jan 28, 2026	0.40	0.41	0.40	0.41	0.41	-1.20%	3,864
Jan 27, 2026	0.43	0.43	0.41	0.42	0.42	-3.35%	50,544
Jan 26, 2026	0.40	0.43	0.40	0.43	0.43	6.66%	75,674
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	0.12%	23,281
Jan 22, 2026	0.40	0.41	0.40	0.40	0.40	-0.10%	6,783
Jan 21, 2026	0.40	0.41	0.40	0.40	0.40	-1.11%	76,130
Jan 20, 2026	0.40	0.41	0.40	0.41	0.41	-0.12%	8,345
Jan 16, 2026	0.40	0.43	0.39	0.41	0.41	-2.74%	33,892
Jan 15, 2026	0.41	0.42	0.40	0.42	0.42	-	77,660
Jan 14, 2026	0.41	0.42	0.41	0.42	0.42	-0.55%	17,081
Jan 13, 2026	0.42	0.43	0.42	0.42	0.42	-0.87%	34,976
Jan 12, 2026	0.42	0.43	0.42	0.43	0.43	0.24%	10,068