5 DAY PERFORMANCE
+7.62%
1 MONTH PERFORMANCE
-18.12%
3 MONTH PERFORMANCE
+66.18%
6 MONTH PERFORMANCE
+433.02%
YEAR-TO-DATE PERFORMANCE
+79.37%
1 YEAR PERFORMANCE
+247.69%
Salem Media Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.00 | $1.13 (13%) | $1.25 | $1.00 | 38.00 K | $30.75 M |
| 05/22/2025 | $0.92 | $0.95 (3.26%) | $1.01 | $0.92 | 45.80 K | $25.86 M |
| 05/21/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.94 | 29.70 K | $27.76 M |
| 05/20/2025 | $1.00 | $1.02 (2%) | $1.06 | $0.84 | 229.70 K | $27.76 M |
| 05/19/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $0.95 | 45.20 K | $28.58 M |
| 05/16/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.00 | 35.70 K | $28.58 M |
| 05/15/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.94 | 152.50 K | $27.49 M |
| 05/14/2025 | $1.18 | $1.10 (-6.78%) | $1.20 | $1.06 | 209.40 K | $29.94 M |
| 05/13/2025 | $1.30 | $1.23 (-5.38%) | $1.35 | $1.14 | 59.90 K | $33.48 M |
| 05/12/2025 | $1.29 | $1.32 (2.33%) | $1.34 | $1.29 | 39.00 K | $35.93 M |
| 05/09/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.28 | 60.90 K | $36.47 M |
| 05/08/2025 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.33 | 27.10 K | $37.01 M |
| 05/07/2025 | $1.37 | $1.33 (-2.92%) | $1.43 | $1.33 | 22.70 K | $36.20 M |
| 05/06/2025 | $1.38 | $1.48 (7.25%) | $1.54 | $1.35 | 26.00 K | $40.28 M |
| 05/05/2025 | $1.55 | $1.46 (-5.81%) | $1.56 | $1.40 | 18.40 K | $39.74 M |
| 05/02/2025 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.43 | 104.30 K | $42.19 M |
| 05/01/2025 | $1.53 | $1.61 (5.23%) | $1.61 | $1.32 | 119.70 K | $43.82 M |
| 04/30/2025 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.38 | 78.70 K | $40.55 M |
| 04/29/2025 | $1.55 | $1.57 (1.29%) | $1.61 | $1.50 | 56.40 K | $42.73 M |
| 04/28/2025 | $1.59 | $1.50 (-5.66%) | $1.63 | $1.45 | 145.20 K | $40.83 M |
| 04/25/2025 | $1.38 | $1.45 (5.07%) | $1.56 | $1.31 | 148.80 K | $39.46 M |
| 04/24/2025 | $1.38 | $1.38 (0%) | $1.64 | $1.36 | 200.40 K | $37.56 M |
| 04/23/2025 | $1.25 | $1.36 (8.8%) | $1.38 | $1.21 | 134.20 K | $37.01 M |
| 04/22/2025 | $1.12 | $1.21 (8.04%) | $1.29 | $1.09 | 114.10 K | $32.93 M |
| 04/21/2025 | $1.37 | $1.18 (-13.87%) | $1.37 | $1.09 | 103.70 K | $32.12 M |
| 04/17/2025 | $1.20 | $1.30 (8.33%) | $1.40 | $1.19 | 354.20 K | $35.38 M |
| 04/16/2025 | $1.79 | $1.25 (-30.17%) | $1.82 | $1.20 | 853.20 K | $34.02 M |
| 04/15/2025 | $0.74 | $1.76 (137.84%) | $2.09 | $0.68 | 3.72 M | $47.90 M |
| 04/14/2025 | $0.44 | $0.46 (4.55%) | $0.54 | $0.44 | 4.10 K | $12.52 M |
| 04/11/2025 | $0.51 | $0.53 (3.92%) | $0.53 | $0.42 | 30.50 K | $14.42 M |
| 04/10/2025 | $0.50 | $0.49 (-2%) | $0.51 | $0.49 | 8.30 K | $13.34 M |
| 04/09/2025 | $0.54 | $0.51 (-5.56%) | $0.54 | $0.42 | 9.50 K | $13.88 M |
| 04/08/2025 | $0.55 | $0.45 (-18.18%) | $0.55 | $0.42 | 1.20 K | $12.25 M |
| 04/07/2025 | $0.48 | $0.53 (10.42%) | $0.55 | $0.48 | 1.90 K | $14.42 M |
| 04/04/2025 | $0.55 | $0.51 (-7.27%) | $0.59 | $0.51 | 44.60 K | $13.88 M |
| 04/03/2025 | $0.60 | $0.56 (-6.67%) | $0.60 | $0.45 | 3.70 K | $15.24 M |
| 04/02/2025 | $0.60 | $0.56 (-6.67%) | $0.60 | $0.54 | 19.40 K | $15.24 M |
| 04/01/2025 | $0.55 | $0.56 (1.82%) | $0.60 | $0.52 | 41.70 K | $15.24 M |
| 03/31/2025 | $0.42 | $0.53 (26.19%) | $0.54 | $0.42 | 7.00 K | $14.42 M |
| 03/28/2025 | $0.55 | $0.52 (-5.45%) | $0.55 | $0.43 | 10.40 K | $14.15 M |
| 03/27/2025 | $0.42 | $0.52 (23.81%) | $0.52 | $0.42 | 7.80 K | $14.15 M |
| 03/26/2025 | $0.45 | $0.53 (17.78%) | $0.53 | $0.45 | 11.20 K | $14.42 M |
| 03/25/2025 | $0.50 | $0.46 (-8%) | $0.50 | $0.42 | 3.90 K | $12.52 M |
| 03/24/2025 | $0.50 | $0.48 (-4%) | $0.52 | $0.47 | 49.60 K | $13.06 M |
| 03/21/2025 | $0.50 | $0.51 (2%) | $0.51 | $0.49 | 21.47 K | $13.88 M |
| 03/20/2025 | $0.50 | $0.48 (-4%) | $0.56 | $0.48 | 27.90 K | $13.06 M |
| 03/19/2025 | $0.57 | $0.57 (0%) | $0.57 | $0.50 | 7.20 K | $15.51 M |
| 03/18/2025 | $0.47 | $0.56 (19.15%) | $0.56 | $0.47 | 19.20 K | $15.24 M |
| 03/17/2025 | $0.57 | $0.55 (-3.51%) | $0.61 | $0.55 | 6.40 K | $14.97 M |
| 03/14/2025 | $0.51 | $0.53 (3.92%) | $0.55 | $0.50 | 16.10 K | $14.42 M |
| 03/13/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.51 | 3.80 K | $14.97 M |
| 03/12/2025 | $0.49 | $0.55 (12.24%) | $0.60 | $0.49 | 2.70 K | $14.97 M |
| 03/11/2025 | $0.47 | $0.52 (10.64%) | $0.54 | $0.47 | 29.80 K | $14.15 M |
| 03/10/2025 | $0.60 | $0.54 (-10%) | $0.60 | $0.47 | 20.00 K | $14.70 M |
| 03/07/2025 | $0.58 | $0.60 (3.45%) | $0.60 | $0.58 | 15.40 K | $16.33 M |
| 03/06/2025 | $0.60 | $0.59 (-1.67%) | $0.60 | $0.58 | 25.90 K | $16.06 M |
| 03/05/2025 | $0.64 | $0.63 (-1.56%) | $0.64 | $0.63 | 5.00 K | $17.15 M |
| 03/04/2025 | $0.64 | $0.63 (-1.56%) | $0.67 | $0.59 | 29.10 K | $17.15 M |
| 03/03/2025 | $0.58 | $0.63 (8.62%) | $0.64 | $0.58 | 4.50 K | $17.15 M |
| 02/28/2025 | $0.60 | $0.62 (3.33%) | $0.63 | $0.59 | 11.00 K | $16.87 M |
| 02/27/2025 | $0.62 | $0.62 (0%) | $0.64 | $0.58 | 60.40 K | $16.87 M |
| 02/26/2025 | $0.59 | $0.60 (1.69%) | $0.66 | $0.59 | 25.40 K | $16.33 M |
| 02/25/2025 | $0.69 | $0.66 (-4.35%) | $0.69 | $0.58 | 60.30 K | $17.96 M |
| 02/24/2025 | $0.66 | $0.68 (3.03%) | $0.70 | $0.60 | 44.60 K | $18.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
