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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	0.52	0.52	0.52	0.53	0.5	13,954
March 10, 2026	0.5	0.49	0.49	0.52	0.48	72,700
March 09, 2026	0.46	0.46	0.46	0.49	0.45	8,902
March 06, 2026	0.5	0.49	0.49	0.5	0.46	30,600
March 05, 2026	0.42	0.45	0.45	0.45	0.4	43,900
March 04, 2026	0.4	0.42	0.42	0.42	0.4	1,345
March 03, 2026	0.4	0.4	0.4	0.4	0.4	700
March 02, 2026	0.4	0.4	0.4	0.4	0.4	508
February 27, 2026	0.4	0.4	0.4	0.42	0.4	9,200
February 26, 2026	0.42	0.41	0.41	0.42	0.41	199,436
February 25, 2026	0.41	0.43	0.43	0.43	0.41	5,622
February 24, 2026	0.42	0.42	0.42	0.42	0.42	5,400
February 23, 2026	0.41	0.42	0.42	0.42	0.41	10,200
February 20, 2026	0.41	0.41	0.41	0.42	0.4	13,934
February 19, 2026	0.4	0.4	0.4	0.4	0.4	236
February 18, 2026	0.41	0.4	0.4	0.41	0.4	1,100
February 17, 2026	0.4	0.4	0.4	0.42	0.4	14,381
February 13, 2026	0.41	0.4	0.4	0.42	0.4	2,700
February 12, 2026	0.42	0.41	0.41	0.42	0.4	140,800
February 11, 2026	0.43	0.42	0.42	0.43	0.41	38,012
February 10, 2026	0.38	0.43	0.43	0.43	0.36	178,510
February 09, 2026	0.38	0.37	0.37	0.39	0.37	17,811
February 06, 2026	0.39	0.38	0.38	0.4	0.36	57,129
February 05, 2026	0.38	0.39	0.39	0.42	0.38	7,700
February 04, 2026	0.42	0.4	0.4	0.43	0.38	15,711
February 03, 2026	0.4	0.4	0.4	0.43	0.38	12,100
February 02, 2026	0.4	0.39	0.39	0.4	0.39	7,817
January 30, 2026	0.4	0.4	0.4	0.41	0.4	34,200
January 29, 2026	0.4	0.4	0.4	0.43	0.38	74,900
January 28, 2026	0.41	0.41	0.41	0.43	0.4	41,100
January 27, 2026	0.43	0.42	0.42	0.43	0.41	50,544
January 26, 2026	0.4	0.43	0.43	0.43	0.4	75,700
January 23, 2026	0.4	0.4	0.4	0.4	0.4	23,300
January 22, 2026	0.4	0.4	0.4	0.41	0.4	6,800
January 21, 2026	0.4	0.4	0.4	0.41	0.4	76,130
January 20, 2026	0.4	0.41	0.41	0.41	0.4	26,376
January 16, 2026	0.4	0.41	0.41	0.43	0.39	33,900
January 15, 2026	0.41	0.42	0.42	0.42	0.4	77,700
January 14, 2026	0.41	0.42	0.42	0.42	0.41	17,100
January 13, 2026	0.42	0.42	0.42	0.43	0.42	35,000
January 12, 2026	0.42	0.43	0.43	0.43	0.42	10,100
January 09, 2026	0.43	0.42	0.42	0.43	0.42	8,100
January 08, 2026	0.44	0.43	0.43	0.44	0.42	2,846
January 07, 2026	0.45	0.41	0.41	0.48	0.41	26,531
January 06, 2026	0.4	0.42	0.42	0.47	0.4	18,831
January 05, 2026	0.4	0.41	0.41	0.47	0.4	8,225
January 02, 2026	0.4	0.4	0.4	0.41	0.4	30,800
December 31, 2025	0.4	0.44	0.44	0.47	0.4	102,800
December 30, 2025	0.4	0.4	0.4	0.46	0.4	68,020
December 29, 2025	0.44	0.47	0.47	0.47	0.44	2,944
December 26, 2025	0.5	0.47	0.47	0.5	0.41	90,802
December 24, 2025	0.47	0.47	0.47	0.48	0.47	3,141
December 23, 2025	0.47	0.48	0.48	0.48	0.47	8,043
December 22, 2025	0.46	0.48	0.48	0.5	0.46	8,200
December 19, 2025	0.49	0.49	0.49	0.5	0.48	13,300
December 18, 2025	0.48	0.48	0.48	0.5	0.48	37,635
December 17, 2025	0.51	0.49	0.49	0.52	0.49	27,433
December 16, 2025	0.51	0.5	0.5	0.51	0.5	5,604
December 15, 2025	0.5	0.52	0.52	0.52	0.5	6,630
December 12, 2025	0.51	0.5	0.5	0.51	0.49	9,515

Salem Media Group, Inc. (SALM) OTC