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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.89	0.91	0.91	0.94	0.88	24,235
August 21, 2025	0.88	0.88	0.88	0.91	0.86	19,606
August 20, 2025	0.89	0.88	0.88	0.89	0.82	52,633
August 19, 2025	0.83	0.82	0.82	0.85	0.82	11,800
August 18, 2025	0.87	0.83	0.83	0.87	0.81	38,800
August 15, 2025	0.9	0.86	0.86	0.9	0.86	3,501
August 14, 2025	0.87	0.85	0.85	0.9	0.85	13,825
August 13, 2025	0.9	0.87	0.87	0.94	0.85	40,500
August 12, 2025	0.94	0.91	0.91	0.94	0.9	23,200
August 11, 2025	0.89	0.91	0.91	0.95	0.88	13,000
August 08, 2025	0.88	0.87	0.87	0.91	0.87	1,648
August 07, 2025	0.88	0.91	0.91	0.95	0.88	2,663
August 06, 2025	0.95	0.91	0.91	0.95	0.88	5,714
August 05, 2025	0.93	0.96	0.96	0.99	0.93	37,055
August 04, 2025	0.85	0.93	0.93	0.93	0.81	85,416
August 01, 2025	0.88	0.83	0.83	0.88	0.72	47,700
July 31, 2025	0.93	0.88	0.88	0.93	0.88	9,100
July 30, 2025	0.9	0.88	0.88	0.94	0.85	44,000
July 29, 2025	0.93	0.9	0.9	0.94	0.9	18,001
July 28, 2025	0.9	0.91	0.91	1.01	0.9	33,900
July 25, 2025	0.95	0.95	0.95	0.95	0.91	11,100
July 24, 2025	0.95	0.95	0.95	0.98	0.95	6,300
July 23, 2025	0.93	0.98	0.98	1	0.93	21,100
July 22, 2025	0.99	0.98	0.98	0.99	0.93	7,436
July 21, 2025	0.9	0.98	0.98	0.98	0.9	12,117
July 18, 2025	0.93	0.94	0.94	1	0.93	50,700
July 17, 2025	0.89	0.93	0.93	0.93	0.89	24,500
July 16, 2025	0.89	0.93	0.93	0.93	0.89	9,400
July 15, 2025	0.85	0.91	0.91	0.95	0.85	8,400
July 14, 2025	1.01	0.89	0.89	1.01	0.85	33,900
July 11, 2025	0.93	0.87	0.87	0.94	0.85	4,400
July 10, 2025	0.87	0.91	0.91	0.91	0.85	36,400
July 09, 2025	0.87	0.84	0.84	0.87	0.84	2,800
July 08, 2025	0.87	0.87	0.87	0.87	0.84	6,000
July 07, 2025	0.92	0.84	0.84	0.96	0.66	270,700
July 03, 2025	0.84	0.92	0.92	0.92	0.82	6,700
July 02, 2025	0.83	0.85	0.85	0.87	0.81	9,800
July 01, 2025	0.87	0.86	0.86	0.87	0.81	15,800
June 30, 2025	0.87	0.85	0.85	0.92	0.81	19,700
June 27, 2025	0.87	0.87	0.87	0.88	0.86	15,800
June 26, 2025	0.9	0.94	0.94	0.94	0.87	8,100
June 25, 2025	0.9	0.9	0.9	0.91	0.85	16,200
June 24, 2025	0.93	0.91	0.91	0.93	0.89	21,700
June 23, 2025	0.86	0.89	0.89	0.94	0.86	12,200
June 20, 2025	0.8	0.92	0.92	0.93	0.8	23,800
June 18, 2025	0.85	0.91	0.91	0.92	0.85	4,100
June 17, 2025	0.93	0.87	0.87	0.94	0.79	15,600
June 16, 2025	0.9	0.93	0.93	0.93	0.9	18,000
June 13, 2025	0.86	0.89	0.89	0.91	0.8	28,100
June 12, 2025	0.88	0.84	0.84	0.93	0.84	23,500
June 11, 2025	0.88	0.88	0.88	0.9	0.84	26,800
June 10, 2025	0.93	0.94	0.94	0.94	0.89	20,400
June 09, 2025	0.98	0.95	0.95	1	0.93	29,900
June 06, 2025	1.09	0.95	0.95	1.09	0.9	169,900
June 05, 2025	1.05	1.01	1.01	1.05	1.01	8,700
June 04, 2025	1.01	1.05	1.05	1.08	1.01	10,300
June 03, 2025	1.01	1.01	1.01	1.04	1	12,600
June 02, 2025	1.07	1.01	1.01	1.09	0.97	57,800
May 30, 2025	1.03	0.97	0.97	1.03	0.97	13,900
May 29, 2025	0.97	1	1	1	0.96	1,400

Salem Media Group, Inc. (SALM) OTC