Salem Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.43	0.44	0.40	0.40	0.40	-7.13%	15,485
May 6, 2026	0.40	0.44	0.40	0.44	0.44	-1.11%	1,772
May 5, 2026	0.44	0.44	0.40	0.44	0.44	8.89%	7,315
May 4, 2026	0.40	0.40	0.40	0.40	0.40	-8.18%	1,204
May 1, 2026	0.41	0.44	0.41	0.44	0.44	4.34%	2,796
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	1.66%	693
Apr 29, 2026	0.44	0.44	0.40	0.41	0.41	-2.03%	10,745
Apr 28, 2026	0.44	0.44	0.42	0.42	0.42	5.82%	8,245
Apr 27, 2026	0.41	0.44	0.40	0.40	0.40	-6.95%	20,014
Apr 24, 2026	0.43	0.44	0.41	0.43	0.43	2.38%	88,586
Apr 23, 2026	0.42	0.42	0.41	0.42	0.42	-	3,552
Apr 22, 2026	0.42	0.44	0.42	0.42	0.42	-	43,284
Apr 21, 2026	0.43	0.44	0.42	0.42	0.42	0.65%	10,400
Apr 20, 2026	0.41	0.44	0.41	0.42	0.42	-7.27%	4,563
Apr 17, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	9,275
Apr 16, 2026	0.44	0.44	0.42	0.42	0.42	-4.61%	3,746
Apr 15, 2026	0.48	0.48	0.42	0.44	0.44	-2.16%	13,078
Apr 14, 2026	0.45	0.45	0.45	0.45	0.45	-	4,504
Apr 13, 2026	0.45	0.45	0.45	0.45	0.45	-0.77%	15,322
Apr 10, 2026	0.46	0.46	0.45	0.45	0.45	0.55%	1,812
Apr 9, 2026	0.46	0.47	0.45	0.45	0.45	0.22%	30,102
Apr 8, 2026	0.48	0.48	0.44	0.45	0.45	2.27%	20,442
Apr 7, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	1,009
Apr 6, 2026	0.41	0.45	0.40	0.43	0.43	3.99%	44,586
Apr 2, 2026	0.40	0.42	0.40	0.41	0.41	0.61%	9,094
Apr 1, 2026	0.41	0.45	0.41	0.41	0.41	0.07%	40,347
Mar 31, 2026	0.42	0.44	0.41	0.41	0.41	-5.24%	106,014
Mar 30, 2026	0.49	0.49	0.42	0.43	0.43	-18.23%	11,925
Mar 27, 2026	0.47	0.53	0.40	0.53	0.53	11.11%	95,203
Mar 26, 2026	0.54	0.54	0.48	0.48	0.48	-4.62%	30,705
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	-3.90%	7,480
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