Salem Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	0.83	0.83	0.79	0.82	0.82	2.50%	23,371
Oct 14, 2025	0.79	0.85	0.79	0.80	0.80	1.23%	41,842
Oct 13, 2025	0.81	0.81	0.79	0.79	0.79	2.28%	4,697
Oct 10, 2025	0.83	0.83	0.77	0.77	0.77	-6.90%	24,080
Oct 9, 2025	0.81	0.83	0.81	0.83	0.83	0.41%	24,392
Oct 8, 2025	0.82	0.83	0.81	0.83	0.83	0.81%	2,523
Oct 7, 2025	0.83	0.83	0.81	0.82	0.82	-2.38%	52,982
Oct 6, 2025	0.83	0.85	0.82	0.84	0.84	-1.18%	11,766
Oct 3, 2025	0.83	0.85	0.82	0.85	0.85	2.40%	56,935
Oct 2, 2025	0.84	0.84	0.83	0.83	0.83	-1.18%	11,307
Oct 1, 2025	0.85	0.85	0.84	0.84	0.84	0.78%	10,700
Sep 30, 2025	0.82	0.83	0.82	0.83	0.83	0.75%	883
Sep 29, 2025	0.84	0.84	0.81	0.83	0.83	-1.50%	38,814
Sep 26, 2025	0.85	0.85	0.83	0.84	0.84	1.31%	16,142
Sep 25, 2025	0.85	0.85	0.82	0.83	0.83	-2.36%	37,450
Sep 24, 2025	0.83	0.87	0.83	0.85	0.85	1.35%	12,350
Sep 23, 2025	0.88	0.88	0.82	0.84	0.84	-3.72%	152,656
Sep 22, 2025	0.82	0.89	0.82	0.87	0.87	4.82%	84,120
Sep 19, 2025	0.87	0.87	0.82	0.83	0.83	-4.05%	83,751
Sep 18, 2025	0.89	0.89	0.85	0.87	0.87	0.58%	29,218
Sep 17, 2025	0.89	0.89	0.86	0.86	0.86	-0.17%	9,730
Sep 16, 2025	0.89	0.89	0.85	0.86	0.86	-2.63%	5,190
Sep 15, 2025	0.89	0.89	0.85	0.88	0.88	4.09%	37,891
Sep 12, 2025	0.85	0.85	0.83	0.85	0.85	-2.07%	12,709
Sep 11, 2025	0.86	0.90	0.83	0.87	0.87	3.74%	33,250
Sep 10, 2025	0.84	0.85	0.83	0.84	0.84	0.92%	7,823
Sep 9, 2025	0.85	0.85	0.83	0.83	0.83	-2.46%	6,960
Sep 8, 2025	0.85	0.86	0.85	0.85	0.85	-0.23%	3,848
Sep 5, 2025	0.85	0.88	0.85	0.85	0.85	0.24%	6,925
Sep 4, 2025	0.85	0.85	0.83	0.85	0.85	-	95,997
Sep 3, 2025	0.85	0.89	0.83	0.85	0.85	-	226,248
Sep 2, 2025	0.86	0.94	0.85	0.85	0.85	-9.57%	16,042
Aug 29, 2025	0.85	0.94	0.85	0.94	0.94	3.30%	23,453
Aug 28, 2025	0.96	0.96	0.88	0.91	0.91	-6.19%	27,662
Aug 27, 2025	0.95	0.97	0.92	0.97	0.97	2.11%	15,863
Aug 26, 2025	0.95	0.95	0.93	0.95	0.95	3.37%	23,654
Aug 25, 2025	0.91	0.92	0.90	0.92	0.92	1.47%	3,451
Aug 22, 2025	0.89	0.94	0.88	0.91	0.91	3.15%	24,235
Aug 21, 2025	0.88	0.91	0.86	0.88	0.88	0.34%	19,606
Aug 20, 2025	0.89	0.89	0.82	0.88	0.88	6.71%	52,633
Aug 19, 2025	0.83	0.85	0.82	0.82	0.82	-1.20%	11,798
Aug 18, 2025	0.87	0.87	0.81	0.83	0.83	-3.52%	38,762
Aug 15, 2025	0.90	0.90	0.86	0.86	0.86	1.18%	3,501
Aug 14, 2025	0.87	0.90	0.85	0.85	0.85	-2.30%	13,825
Aug 13, 2025	0.90	0.94	0.85	0.87	0.87	-4.27%	40,452
Aug 12, 2025	0.94	0.94	0.90	0.91	0.91	-0.11%	23,190
Aug 11, 2025	0.89	0.95	0.88	0.91	0.91	4.59%	12,954
Aug 8, 2025	0.88	0.91	0.87	0.87	0.87	-4.38%	1,648
Aug 7, 2025	0.88	0.95	0.88	0.91	0.91	-	2,663
Aug 6, 2025	0.95	0.95	0.88	0.91	0.91	-5.22%	5,714