Salem Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.55	0.55	0.43	0.52	0.52	-0.02%	10,352
Mar 27, 2025	0.42	0.52	0.42	0.52	0.52	-1.87%	7,816
Mar 26, 2025	0.45	0.53	0.45	0.53	0.53	15.20%	11,239
Mar 25, 2025	0.50	0.50	0.42	0.46	0.46	-3.75%	3,865
Mar 24, 2025	0.50	0.52	0.47	0.48	0.48	-6.29%	49,611
Mar 21, 2025	0.50	0.51	0.49	0.51	0.51	5.70%	3,731
Mar 20, 2025	0.50	0.56	0.48	0.48	0.48	-15.35%	27,867
Mar 19, 2025	0.57	0.57	0.50	0.57	0.57	1.79%	7,204
Mar 18, 2025	0.47	0.56	0.47	0.56	0.56	2.04%	19,151
Mar 17, 2025	0.57	0.61	0.55	0.55	0.55	2.85%	6,441
Mar 14, 2025	0.51	0.55	0.50	0.53	0.53	-2.96%	16,117
Mar 13, 2025	0.55	0.55	0.51	0.55	0.55	-0.02%	3,760
Mar 12, 2025	0.49	0.60	0.49	0.55	0.55	5.77%	2,656
Mar 11, 2025	0.47	0.54	0.47	0.52	0.52	-3.70%	29,834
Mar 10, 2025	0.60	0.60	0.47	0.54	0.54	-10.00%	20,002
Mar 7, 2025	0.58	0.60	0.58	0.60	0.60	2.32%	15,402
Mar 6, 2025	0.60	0.60	0.58	0.59	0.59	-7.29%	25,880
Mar 5, 2025	0.64	0.64	0.63	0.63	0.63	-	5,033
Mar 4, 2025	0.64	0.67	0.59	0.63	0.63	0.40%	29,094
Mar 3, 2025	0.58	0.64	0.58	0.63	0.63	1.20%	4,517
Feb 28, 2025	0.60	0.63	0.59	0.62	0.62	0.40%	10,977
Feb 27, 2025	0.62	0.64	0.58	0.62	0.62	3.16%	60,426
Feb 26, 2025	0.59	0.66	0.59	0.60	0.60	-8.94%	25,380
Feb 25, 2025	0.69	0.69	0.58	0.66	0.66	-3.37%	60,286
Feb 24, 2025	0.66	0.70	0.60	0.68	0.68	1.56%	44,557
Feb 21, 2025	0.68	0.69	0.60	0.67	0.67	-1.82%	20,172
Feb 20, 2025	0.67	0.79	0.63	0.69	0.69	-2.14%	66,975
Feb 19, 2025	0.72	0.79	0.70	0.70	0.70	-7.89%	50,517
Feb 18, 2025	0.82	0.84	0.75	0.76	0.76	-3.18%	27,790
Feb 14, 2025	0.79	0.79	0.76	0.79	0.79	-1.44%	9,085
Feb 13, 2025	0.79	0.82	0.76	0.80	0.80	0.82%	14,028
Feb 12, 2025	0.84	0.84	0.79	0.79	0.79	-3.96%	26,570
Feb 11, 2025	0.86	0.86	0.82	0.82	0.82	-0.90%	17,511
Feb 10, 2025	0.84	0.88	0.83	0.83	0.83	-1.54%	35,839
Feb 7, 2025	0.80	0.85	0.80	0.84	0.84	1.57%	11,593
Feb 6, 2025	0.84	0.92	0.83	0.83	0.83	-0.60%	77,917
Feb 5, 2025	0.77	0.86	0.72	0.84	0.84	12.84%	147,528
Feb 4, 2025	0.64	0.75	0.64	0.74	0.74	4.23%	10,243
Feb 3, 2025	0.67	0.74	0.67	0.71	0.71	-4.05%	50,057
Jan 31, 2025	0.73	0.76	0.73	0.74	0.74	2.78%	31,741
Jan 30, 2025	0.74	0.74	0.70	0.72	0.72	2.84%	23,337
Jan 29, 2025	0.74	0.74	0.70	0.70	0.70	-	25,313
Jan 28, 2025	0.67	0.75	0.66	0.70	0.70	-3.77%	53,516
Jan 27, 2025	0.67	0.75	0.67	0.73	0.73	-0.61%	69,461
Jan 24, 2025	0.77	0.78	0.70	0.73	0.73	-1.08%	34,071
Jan 23, 2025	0.74	0.77	0.70	0.74	0.74	5.71%	21,157
Jan 22, 2025	0.77	0.79	0.70	0.70	0.70	-2.78%	78,117
Jan 21, 2025	0.59	0.79	0.57	0.72	0.72	19.06%	85,414
Jan 17, 2025	0.57	0.64	0.57	0.60	0.60	4.27%	34,201
Jan 16, 2025	0.56	0.60	0.55	0.58	0.58	3.55%	59,294