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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.49	0.53	0.53	0.53	0.46	4,700
December 04, 2025	0.51	0.49	0.49	0.52	0.46	81,532
December 03, 2025	0.5	0.5	0.5	0.53	0.5	68,712
December 02, 2025	0.51	0.52	0.52	0.53	0.5	25,500
December 01, 2025	0.55	0.52	0.52	0.55	0.49	36,805
November 28, 2025	0.56	0.56	0.56	0.56	0.56	310
November 26, 2025	0.55	0.53	0.54	0.55	0.49	35,451
November 25, 2025	0.56	0.55	0.55	0.57	0.55	27,407
November 24, 2025	0.56	0.56	0.56	0.6	0.55	34,400
November 21, 2025	0.55	0.55	0.55	0.55	0.53	6,240
November 20, 2025	0.53	0.55	0.55	0.55	0.53	14,205
November 19, 2025	0.53	0.53	0.53	0.54	0.51	28,737
November 18, 2025	0.52	0.54	0.54	0.55	0.52	30,938
November 17, 2025	0.53	0.55	0.55	0.55	0.51	73,819
November 14, 2025	0.64	0.57	0.57	0.64	0.52	306,400
November 13, 2025	0.61	0.64	0.64	0.64	0.59	169,300
November 12, 2025	0.63	0.6	0.6	0.63	0.55	98,500
November 11, 2025	0.72	0.63	0.63	0.74	0.56	41,435
November 10, 2025	0.72	0.73	0.73	0.75	0.71	118,024
November 07, 2025	0.73	0.73	0.73	0.79	0.73	10,250
November 06, 2025	0.79	0.74	0.74	0.79	0.74	10,500
November 05, 2025	0.77	0.76	0.76	0.77	0.73	16,600
November 04, 2025	0.78	0.73	0.73	0.78	0.73	27,200
November 03, 2025	0.8	0.78	0.78	0.8	0.75	18,500
October 31, 2025	0.8	0.79	0.79	0.8	0.76	10,400
October 30, 2025	0.77	0.79	0.79	0.79	0.77	74,398
October 29, 2025	0.79	0.76	0.76	0.84	0.76	109,204
October 28, 2025	0.82	0.78	0.78	0.84	0.78	51,311
October 27, 2025	0.77	0.82	0.82	0.85	0.77	55,019
October 24, 2025	0.77	0.8	0.8	0.8	0.77	7,100
October 23, 2025	0.8	0.78	0.78	0.8	0.78	7,800
October 22, 2025	0.79	0.8	0.8	0.81	0.79	18,500
October 21, 2025	0.8	0.8	0.8	0.8	0.8	5,800
October 20, 2025	0.83	0.79	0.79	0.83	0.79	15,400
October 17, 2025	0.84	0.8	0.8	0.85	0.8	32,500
October 16, 2025	0.83	0.84	0.84	0.84	0.79	21,516
October 15, 2025	0.83	0.82	0.82	0.83	0.79	23,400
October 14, 2025	0.79	0.8	0.8	0.85	0.79	41,842
October 13, 2025	0.81	0.79	0.79	0.81	0.79	4,700
October 10, 2025	0.83	0.77	0.77	0.83	0.77	15,750
October 09, 2025	0.81	0.83	0.83	0.83	0.81	24,400
October 08, 2025	0.82	0.83	0.83	0.83	0.81	2,523
October 07, 2025	0.83	0.82	0.82	0.83	0.81	53,000
October 06, 2025	0.83	0.84	0.84	0.85	0.82	11,800
October 03, 2025	0.83	0.84	0.84	0.84	0.82	24,116
October 02, 2025	0.84	0.84	0.83	0.84	0.84	11,307
October 01, 2025	0.85	0.84	0.84	0.85	0.84	10,700
September 30, 2025	0.82	0.83	0.83	0.83	0.82	900
September 29, 2025	0.84	0.83	0.83	0.84	0.81	38,814
September 26, 2025	0.85	0.84	0.84	0.85	0.83	16,142
September 25, 2025	0.85	0.83	0.83	0.85	0.82	37,500
September 24, 2025	0.83	0.85	0.85	0.87	0.83	12,400
September 23, 2025	0.88	0.84	0.84	0.88	0.82	152,700
September 22, 2025	0.82	0.87	0.87	0.89	0.82	84,120
September 19, 2025	0.87	0.83	0.83	0.87	0.82	83,800
September 18, 2025	0.89	0.87	0.87	0.89	0.85	29,200
September 17, 2025	0.89	0.86	0.86	0.89	0.86	9,700
September 16, 2025	0.89	0.86	0.86	0.89	0.85	5,200
September 15, 2025	0.89	0.88	0.88	0.89	0.85	37,900
September 12, 2025	0.85	0.85	0.85	0.85	0.83	12,709

Salem Media Group, Inc. (SALM) OTC