Salem Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.43	0.43	0.42	0.42	0.42	-1.03%	8,100
Jan 8, 2026	0.44	0.44	0.42	0.43	0.43	4.49%	2,846
Jan 7, 2026	0.45	0.48	0.41	0.41	0.41	-3.30%	26,531
Jan 6, 2026	0.40	0.47	0.40	0.42	0.42	3.41%	18,831
Jan 5, 2026	0.40	0.47	0.40	0.41	0.41	2.50%	8,225
Jan 2, 2026	0.40	0.41	0.40	0.40	0.40	-9.09%	30,755
Dec 31, 2025	0.40	0.47	0.40	0.44	0.44	10.00%	102,794
Dec 30, 2025	0.40	0.46	0.40	0.40	0.40	-14.80%	68,020
Dec 29, 2025	0.44	0.47	0.44	0.47	0.47	-0.11%	2,944
Dec 26, 2025	0.50	0.50	0.41	0.47	0.47	-	90,802
Dec 24, 2025	0.47	0.48	0.47	0.47	0.47	-1.26%	3,141
Dec 23, 2025	0.47	0.48	0.47	0.48	0.48	-0.85%	8,043
Dec 22, 2025	0.46	0.50	0.46	0.48	0.48	-1.01%	8,166
Dec 19, 2025	0.49	0.50	0.48	0.49	0.49	1.04%	13,280
Dec 18, 2025	0.48	0.50	0.48	0.48	0.48	-1.03%	37,635
Dec 17, 2025	0.51	0.52	0.49	0.49	0.49	-2.38%	27,333
Dec 16, 2025	0.51	0.51	0.50	0.50	0.50	-5.01%	5,604
Dec 15, 2025	0.50	0.52	0.50	0.52	0.52	4.60%	6,630
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