Salem Media Group, Inc. - SALM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	1.58	1.55	1.55	1.59	1.43	104,300
May 01, 2025	1.53	1.61	1.61	1.61	1.32	119,700
April 30, 2025	1.57	1.49	1.49	1.57	1.38	78,700
April 29, 2025	1.55	1.57	1.57	1.61	1.5	56,400
April 28, 2025	1.59	1.5	1.5	1.63	1.45	145,200
April 25, 2025	1.38	1.45	1.45	1.56	1.31	148,800
April 24, 2025	1.38	1.38	1.38	1.64	1.36	200,400
April 23, 2025	1.25	1.36	1.36	1.38	1.21	134,200
April 22, 2025	1.12	1.21	1.21	1.29	1.09	114,100
April 21, 2025	1.37	1.18	1.18	1.37	1.09	103,700
April 17, 2025	1.2	1.3	1.3	1.4	1.19	354,200
April 16, 2025	1.79	1.25	1.25	1.82	1.2	853,200
April 15, 2025	0.74	1.76	1.76	2.09	0.68	3.72M
April 14, 2025	0.52	0.46	0.46	0.54	0.46	1,900
April 11, 2025	0.51	0.53	0.53	0.53	0.42	30,500
April 10, 2025	0.5	0.49	0.49	0.51	0.49	8,300
April 09, 2025	0.54	0.51	0.51	0.54	0.42	9,500
April 08, 2025	0.55	0.45	0.45	0.55	0.42	1,200
April 07, 2025	0.48	0.53	0.53	0.55	0.48	1,900
April 04, 2025	0.55	0.51	0.51	0.59	0.51	44,600
April 03, 2025	0.6	0.6	0.6	0.6	0.5	1,665
April 02, 2025	0.6	0.56	0.56	0.6	0.54	19,400
April 01, 2025	0.55	0.56	0.56	0.6	0.52	41,700
March 31, 2025	0.42	0.53	0.53	0.54	0.42	7,000
March 28, 2025	0.55	0.52	0.52	0.55	0.43	10,400
March 27, 2025	0.42	0.52	0.52	0.52	0.42	7,800
March 26, 2025	0.45	0.53	0.53	0.53	0.45	11,200
March 25, 2025	0.5	0.46	0.46	0.5	0.42	3,900
March 24, 2025	0.5	0.48	0.48	0.52	0.47	49,600
March 21, 2025	0.5	0.51	0.51	0.51	0.49	21,474
March 20, 2025	0.5	0.48	0.48	0.56	0.48	27,900
March 19, 2025	0.57	0.57	0.57	0.57	0.57	400
March 18, 2025	0.47	0.56	0.56	0.56	0.47	19,200
March 17, 2025	0.57	0.55	0.55	0.61	0.55	6,400
March 14, 2025	0.51	0.53	0.53	0.55	0.5	16,100
March 13, 2025	0.55	0.55	0.55	0.55	0.51	3,800
March 12, 2025	0.51	0.51	0.51	0.51	0.51	100
March 11, 2025	0.47	0.52	0.52	0.54	0.47	29,800
March 10, 2025	0.6	0.54	0.54	0.6	0.47	20,000
March 07, 2025	0.59	0.6	0.6	0.6	0.59	9,833
March 06, 2025	0.6	0.59	0.59	0.6	0.58	25,900
March 05, 2025	0.64	0.63	0.63	0.64	0.63	5,000
March 04, 2025	0.64	0.63	0.63	0.67	0.59	29,100
March 03, 2025	0.58	0.63	0.63	0.64	0.58	4,500
February 28, 2025	0.6	0.62	0.62	0.63	0.59	11,000
February 27, 2025	0.62	0.62	0.62	0.64	0.58	60,400
February 26, 2025	0.59	0.6	0.6	0.66	0.59	25,400
February 25, 2025	0.69	0.66	0.66	0.69	0.58	60,300
February 24, 2025	0.66	0.68	0.68	0.7	0.6	44,600
February 21, 2025	0.68	0.67	0.67	0.69	0.6	20,200
February 20, 2025	0.67	0.69	0.69	0.79	0.63	67,000
February 19, 2025	0.72	0.7	0.7	0.79	0.7	50,500
February 18, 2025	0.77	0.76	0.76	0.77	0.76	3,006
February 14, 2025	0.79	0.79	0.79	0.79	0.76	9,100
February 13, 2025	0.79	0.8	0.8	0.82	0.76	14,028
February 12, 2025	0.84	0.79	0.79	0.84	0.79	26,600
February 11, 2025	0.86	0.82	0.82	0.86	0.82	17,511
February 10, 2025	0.84	0.83	0.83	0.88	0.83	35,839
February 07, 2025	0.8	0.84	0.84	0.85	0.8	11,593
February 06, 2025	0.84	0.83	0.83	0.92	0.83	77,917

Salem Media Group, Inc. (SALM) OTC