Salem Media Group, Inc. (SALM)
OTCMKTS
· Delayed Price · Currency is USD
0.8500
0.00 (0.00%)
Jun 18, 2025, 10:35 AM EDT
Salem Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | 4.60% | 4,063 |
| Jun 17, 2025 | 0.93 | 0.94 | 0.79 | 0.87 | 0.87 | -6.45% | 15,569 |
| Jun 16, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.49% | 18,010 |
| Jun 13, 2025 | 0.86 | 0.91 | 0.80 | 0.89 | 0.89 | 5.94% | 28,130 |
| Jun 12, 2025 | 0.88 | 0.93 | 0.84 | 0.84 | 0.84 | -4.54% | 23,470 |
| Jun 11, 2025 | 0.88 | 0.90 | 0.84 | 0.88 | 0.88 | -6.37% | 26,765 |
| Jun 10, 2025 | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | -1.05% | 20,360 |
| Jun 9, 2025 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | - | 29,914 |
| Jun 6, 2025 | 1.09 | 1.09 | 0.90 | 0.95 | 0.95 | -5.94% | 169,854 |
| Jun 5, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 8,722 |
| Jun 4, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 3.96% | 10,323 |
| Jun 3, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 12,565 |
| Jun 2, 2025 | 1.07 | 1.09 | 0.97 | 1.01 | 1.01 | 4.12% | 57,759 |
| May 30, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -2.99% | 13,874 |
| May 29, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.08% | 1,446 |
| May 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -2.98% | 8,729 |
| May 27, 2025 | 1.07 | 1.07 | 0.95 | 1.00 | 1.00 | -11.52% | 24,445 |
| May 23, 2025 | 1.00 | 1.25 | 1.00 | 1.13 | 1.13 | 18.95% | 37,992 |
| May 22, 2025 | 0.92 | 1.02 | 0.92 | 0.95 | 0.95 | -6.86% | 45,830 |
| May 21, 2025 | 1.05 | 1.05 | 0.94 | 1.02 | 1.02 | - | 29,664 |
| May 20, 2025 | 1.00 | 1.06 | 0.84 | 1.02 | 1.02 | -2.86% | 229,706 |
| May 19, 2025 | 1.03 | 1.06 | 0.95 | 1.05 | 1.05 | 0.38% | 45,154 |
| May 16, 2025 | 1.03 | 1.08 | 1.01 | 1.05 | 1.05 | 3.05% | 35,667 |
| May 15, 2025 | 1.10 | 1.10 | 0.94 | 1.02 | 1.02 | -7.73% | 152,463 |
| May 14, 2025 | 1.18 | 1.20 | 1.06 | 1.10 | 1.10 | -10.57% | 209,352 |
| May 13, 2025 | 1.30 | 1.35 | 1.14 | 1.23 | 1.23 | -6.96% | 59,945 |
| May 12, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | -1.34% | 38,974 |
| May 9, 2025 | 1.35 | 1.39 | 1.28 | 1.34 | 1.34 | -1.18% | 60,900 |
| May 8, 2025 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | 1.95% | 27,120 |
| May 7, 2025 | 1.37 | 1.43 | 1.33 | 1.33 | 1.33 | -10.14% | 22,698 |
| May 6, 2025 | 1.38 | 1.54 | 1.35 | 1.48 | 1.48 | 1.37% | 25,953 |
| May 5, 2025 | 1.55 | 1.56 | 1.40 | 1.46 | 1.46 | -6.05% | 18,350 |
| May 2, 2025 | 1.58 | 1.59 | 1.43 | 1.55 | 1.55 | -3.24% | 104,332 |
| May 1, 2025 | 1.53 | 1.61 | 1.32 | 1.61 | 1.61 | 7.79% | 119,705 |
| Apr 30, 2025 | 1.57 | 1.57 | 1.38 | 1.49 | 1.49 | -5.10% | 78,697 |
| Apr 29, 2025 | 1.55 | 1.61 | 1.50 | 1.57 | 1.57 | 4.67% | 56,416 |
| Apr 28, 2025 | 1.59 | 1.63 | 1.45 | 1.50 | 1.50 | 3.45% | 145,204 |
| Apr 25, 2025 | 1.38 | 1.56 | 1.31 | 1.45 | 1.45 | 5.07% | 148,842 |
| Apr 24, 2025 | 1.38 | 1.64 | 1.36 | 1.38 | 1.38 | 1.47% | 200,438 |
| Apr 23, 2025 | 1.25 | 1.38 | 1.21 | 1.36 | 1.36 | 12.40% | 134,204 |
| Apr 22, 2025 | 1.12 | 1.29 | 1.09 | 1.21 | 1.21 | 2.54% | 114,124 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.09 | 1.18 | 1.18 | -9.23% | 103,749 |
| Apr 17, 2025 | 1.20 | 1.40 | 1.19 | 1.30 | 1.30 | 4.00% | 354,229 |
| Apr 16, 2025 | 1.79 | 1.82 | 1.20 | 1.25 | 1.25 | -28.98% | 853,245 |
| Apr 15, 2025 | 0.74 | 2.09 | 0.68 | 1.76 | 1.76 | 282.61% | 3,722,393 |
| Apr 14, 2025 | 0.44 | 0.54 | 0.44 | 0.46 | 0.46 | -13.21% | 4,096 |
| Apr 11, 2025 | 0.51 | 0.53 | 0.42 | 0.53 | 0.53 | 8.16% | 30,529 |
| Apr 10, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.13% | 8,256 |
| Apr 9, 2025 | 0.54 | 0.54 | 0.42 | 0.51 | 0.51 | 11.96% | 9,536 |
| Apr 8, 2025 | 0.55 | 0.55 | 0.42 | 0.45 | 0.45 | -14.75% | 1,172 |