Salem Media Group Inc. (SALM)
0.54
0.01 (1.89%)
At close: Apr 01, 2025, 12:04 PM
Salem Media Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.01 | 1.92% | 4,807 |
| Mar 28, 2025 | 0.55 | 0.55 | 0.43 | 0.52 | 0.00 | 0.00% | 10,400 |
| Mar 27, 2025 | 0.42 | 0.52 | 0.42 | 0.52 | -0.01 | -1.89% | 7,800 |
| Mar 26, 2025 | 0.45 | 0.53 | 0.45 | 0.53 | 0.07 | 15.22% | 11,200 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.42 | 0.46 | -0.02 | -4.17% | 3,900 |
| Mar 24, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | -0.03 | -5.88% | 49,600 |
| Mar 21, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.03 | 6.25% | 21,474 |
| Mar 20, 2025 | 0.50 | 0.56 | 0.48 | 0.48 | -0.09 | -15.79% | 27,900 |
| Mar 19, 2025 | 0.57 | 0.57 | 0.50 | 0.57 | 0.01 | 1.79% | 7,200 |
| Mar 18, 2025 | 0.47 | 0.56 | 0.47 | 0.56 | 0.01 | 1.82% | 19,200 |
| Mar 17, 2025 | 0.57 | 0.61 | 0.55 | 0.55 | 0.02 | 3.77% | 6,400 |
| Mar 14, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | -0.02 | -3.64% | 16,100 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.00 | 0.00% | 3,800 |
| Mar 12, 2025 | 0.49 | 0.60 | 0.49 | 0.55 | 0.03 | 5.77% | 2,700 |
| Mar 11, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | -0.02 | -3.70% | 29,800 |
| Mar 10, 2025 | 0.60 | 0.60 | 0.47 | 0.54 | -0.06 | -10.00% | 20,000 |
| Mar 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.01 | 1.69% | 15,400 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | -0.04 | -6.35% | 25,900 |
| Mar 5, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.00 | 0.00% | 5,000 |
| Mar 4, 2025 | 0.64 | 0.67 | 0.59 | 0.63 | 0.00 | 0.00% | 29,100 |
| Mar 3, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.01 | 1.61% | 4,500 |
| Feb 28, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.00 | 0.00% | 11,000 |
| Feb 27, 2025 | 0.62 | 0.64 | 0.58 | 0.62 | 0.02 | 3.33% | 60,400 |
| Feb 26, 2025 | 0.59 | 0.66 | 0.59 | 0.60 | -0.06 | -9.09% | 25,400 |
| Feb 25, 2025 | 0.69 | 0.69 | 0.58 | 0.66 | -0.02 | -2.94% | 60,300 |
| Feb 24, 2025 | 0.66 | 0.70 | 0.60 | 0.68 | 0.01 | 1.49% | 44,600 |
| Feb 21, 2025 | 0.68 | 0.69 | 0.60 | 0.67 | -0.02 | -2.90% | 20,200 |
| Feb 20, 2025 | 0.67 | 0.79 | 0.63 | 0.69 | -0.01 | -1.43% | 67,000 |
| Feb 19, 2025 | 0.72 | 0.79 | 0.70 | 0.70 | -0.06 | -7.89% | 50,500 |
| Feb 18, 2025 | 0.82 | 0.84 | 0.75 | 0.76 | -0.03 | -3.80% | 27,800 |
| Feb 14, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | -0.01 | -1.25% | 9,100 |
| Feb 13, 2025 | 0.79 | 0.82 | 0.76 | 0.80 | 0.01 | 1.27% | 14,028 |
| Feb 12, 2025 | 0.84 | 0.84 | 0.79 | 0.79 | -0.03 | -3.66% | 26,600 |
| Feb 11, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | -0.01 | -1.20% | 17,511 |
| Feb 10, 2025 | 0.84 | 0.88 | 0.83 | 0.83 | -0.01 | -1.19% | 35,839 |
| Feb 7, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.01 | 1.20% | 11,593 |
| Feb 6, 2025 | 0.84 | 0.92 | 0.83 | 0.83 | -0.01 | -1.19% | 77,917 |
| Feb 5, 2025 | 0.77 | 0.86 | 0.72 | 0.84 | 0.10 | 13.51% | 147,528 |
| Feb 4, 2025 | 0.64 | 0.75 | 0.64 | 0.74 | 0.03 | 4.23% | 10,243 |
| Feb 3, 2025 | 0.67 | 0.74 | 0.67 | 0.71 | -0.03 | -4.05% | 50,057 |
| Jan 31, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.02 | 2.78% | 31,741 |
| Jan 30, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.02 | 2.86% | 23,337 |
| Jan 29, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.00 | 0.00% | 25,313 |
| Jan 28, 2025 | 0.67 | 0.75 | 0.66 | 0.70 | -0.03 | -4.11% | 55,116 |
| Jan 27, 2025 | 0.67 | 0.75 | 0.67 | 0.73 | 0.00 | 0.00% | 69,461 |
| Jan 24, 2025 | 0.76 | 0.78 | 0.70 | 0.73 | -0.01 | -1.35% | 34,071 |
| Jan 23, 2025 | 0.74 | 0.77 | 0.70 | 0.74 | 0.04 | 5.71% | 21,157 |
| Jan 22, 2025 | 0.77 | 0.79 | 0.70 | 0.70 | -0.02 | -2.78% | 78,117 |
| Jan 21, 2025 | 0.59 | 0.79 | 0.57 | 0.72 | 0.09 | 14.29% | 85,414 |
| Jan 17, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.05 | 8.62% | 34,201 |