Skip to main content
Salem Media Group, Inc. (SALM)
OTCMKTS · Delayed Price · Currency is USD
0.489
+0.039 (8.67%)
At close: Mar 6, 2026

Salem Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.500.500.460.490.498.67%30,565
Mar 5, 20260.420.450.400.450.458.43%43,850
Mar 4, 20260.400.420.400.420.423.65%1,345
Mar 3, 20260.400.400.400.400.40-0.62%673
Mar 2, 20260.400.400.400.400.400.17%508
Feb 27, 20260.400.420.400.400.40-1.90%9,174
Feb 26, 20260.420.420.410.410.41-3.53%199,436
Feb 25, 20260.410.430.410.430.430.85%5,622
Feb 24, 20260.420.420.420.420.420.07%2,349
Feb 23, 20260.410.420.410.420.422.68%10,151
Feb 20, 20260.410.420.400.410.412.01%13,934
Feb 19, 20260.400.400.400.400.40-236
Feb 18, 20260.410.410.400.400.400.50%1,092
Feb 17, 20260.400.420.400.400.40-0.02%14,381
Feb 13, 20260.400.420.400.400.40-1.23%32,159
Feb 12, 20260.420.420.400.410.41-3.69%140,774
Feb 11, 20260.430.430.410.420.42-1.04%38,012
Feb 10, 20260.380.430.360.430.4314.86%178,510
Feb 9, 20260.380.390.370.370.37-2.37%17,811
Feb 6, 20260.390.400.360.380.38-3.64%57,129
Feb 5, 20260.380.420.380.390.39-0.43%7,688
Feb 4, 20260.420.430.380.400.40-0.40%15,711
Feb 3, 20260.400.430.380.400.401.69%12,080
Feb 2, 20260.400.400.390.390.39-1.52%7,817
Jan 30, 20260.400.410.400.400.40-1.00%34,174
Jan 29, 20260.400.430.380.400.40-2.44%74,864
Jan 28, 20260.400.410.400.410.41-1.20%3,864
Jan 27, 20260.430.430.410.420.42-3.35%50,544
Jan 26, 20260.400.430.400.430.436.66%75,674
Jan 23, 20260.400.400.400.400.400.12%23,281
Jan 22, 20260.400.410.400.400.40-0.10%6,783
Jan 21, 20260.400.410.400.400.40-1.11%76,130
Jan 20, 20260.400.410.400.410.41-0.12%8,345
Jan 16, 20260.400.430.390.410.41-2.74%33,892
Jan 15, 20260.410.420.400.420.42-77,660
Jan 14, 20260.410.420.410.420.42-0.55%17,081
Jan 13, 20260.420.430.420.420.42-0.87%34,976
Jan 12, 20260.420.430.420.430.430.24%10,068
Jan 9, 20260.430.430.420.420.42-1.03%8,100
Jan 8, 20260.440.440.420.430.434.49%2,846
Jan 7, 20260.450.480.410.410.41-3.30%26,531
Jan 6, 20260.400.470.400.420.423.41%18,831
Jan 5, 20260.400.470.400.410.412.50%8,225
Jan 2, 20260.400.410.400.400.40-9.09%30,755
Dec 31, 20250.400.470.400.440.4410.00%102,794
Dec 30, 20250.400.460.400.400.40-14.80%68,020
Dec 29, 20250.440.470.440.470.47-0.11%2,944
Dec 26, 20250.500.500.410.470.47-90,802
Dec 24, 20250.470.480.470.470.47-1.26%3,141
Dec 23, 20250.470.480.470.480.48-0.85%8,043
Dec 22, 20250.460.500.460.480.48-1.01%8,166
Dec 19, 20250.490.500.480.490.491.04%13,280
Dec 18, 20250.480.500.480.480.48-1.03%37,635
Dec 17, 20250.510.520.490.490.49-2.38%27,333
Dec 16, 20250.510.510.500.500.50-5.01%5,604
Dec 15, 20250.500.520.500.520.524.60%6,630
Dec 12, 20250.510.510.490.500.50-4.74%9,515
Dec 11, 20250.510.530.510.520.521.14%61,714
Dec 10, 20250.510.520.490.520.52-38,688
Dec 9, 20250.510.520.500.520.523.80%59,641
Dec 8, 20250.520.520.490.500.50-4.76%6,823
Dec 5, 20250.490.530.460.530.537.14%4,675
Dec 4, 20250.510.520.460.490.49-2.18%81,532
Dec 3, 20250.500.530.500.500.50-3.67%68,712
Dec 2, 20250.510.530.500.520.52-25,476
Dec 1, 20250.550.550.490.520.52-7.14%36,805
Nov 28, 20250.560.560.560.560.563.63%310
Nov 26, 20250.550.550.490.540.54-2.28%35,451
Nov 25, 20250.560.570.550.550.55-3.00%27,407
Nov 24, 20250.560.600.550.570.573.65%34,449
Nov 21, 20250.550.550.530.550.55-6,240
Nov 20, 20250.530.550.530.550.554.76%14,205
Nov 19, 20250.530.540.510.530.53-2.81%28,737
Nov 18, 20250.520.550.520.540.54-1.76%30,938
Nov 17, 20250.530.550.510.550.55-3.88%73,819
Nov 14, 20250.640.640.520.570.57-10.60%306,404
Nov 13, 20250.610.640.590.640.646.65%169,321
Nov 12, 20250.630.640.540.600.60-5.50%271,794
Nov 11, 20250.720.740.560.630.63-12.46%107,901
Nov 10, 20250.720.750.710.730.73-0.64%118,024
Nov 7, 20250.790.790.730.730.73-1.35%22,737
Nov 6, 20250.790.790.740.740.74-2.63%10,454
Nov 5, 20250.770.770.730.760.764.11%16,614
Nov 4, 20250.780.790.720.730.73-5.81%46,205
Nov 3, 20250.800.800.750.780.78-1.50%18,480
Oct 31, 20250.800.800.760.790.79-0.41%10,398
Oct 30, 20250.770.790.770.790.793.31%74,398
Oct 29, 20250.790.840.760.760.76-1.96%109,204
Oct 28, 20250.820.840.780.780.78-4.61%51,311
Oct 27, 20250.770.850.770.820.822.86%55,019
Oct 24, 20250.770.800.770.800.802.46%7,068
Oct 23, 20250.800.800.780.780.78-2.70%7,758
Oct 22, 20250.790.810.790.800.800.30%18,496
Oct 21, 20250.800.800.800.800.800.76%5,797
Oct 20, 20250.830.830.790.790.79-1.38%15,360
Oct 17, 20250.840.850.800.800.80-4.71%32,481
Oct 16, 20250.830.840.790.840.842.38%21,517
Oct 15, 20250.830.830.790.820.822.50%23,371
Oct 14, 20250.790.850.790.800.801.23%41,842
Oct 13, 20250.810.810.790.790.792.28%4,697