-
5 DAY PERFORMANCE
-13.58% -
1 MONTH PERFORMANCE
-4.00% -
3 MONTH PERFORMANCE
+4.35% -
6 MONTH PERFORMANCE
-36.00% -
YEAR-TO-DATE PERFORMANCE
-38.46% -
1 YEAR PERFORMANCE
-59.32%
Salem Media Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.26 | $0.28 (4.13%) | $0.29 | $0.24 | 16,952 | $7.48 M |
| 09/26/2024 | $0.27 | $0.28 (3.76%) | $0.28 | $0.26 | 2,945 | $7.68 M |
| 09/25/2024 | $0.30 | $0.29 (-5%) | $0.30 | $0.29 | 1,750 | $7.76 M |
| 09/24/2024 | $0.29 | $0.26 (-7.55%) | $0.30 | $0.25 | 4,831 | $7.18 M |
| 09/23/2024 | $0.30 | $0.28 (-7.43%) | $0.30 | $0.28 | 3,072 | $7.56 M |
| 09/20/2024 | $0.23 | $0.27 (21.33%) | $0.30 | $0.23 | 24,136 | $7.43 M |
| 09/19/2024 | $0.29 | $0.30 (3.45%) | $0.30 | $0.23 | 14,996 | $8.17 M |
| 09/18/2024 | $0.27 | $0.30 (13.21%) | $0.30 | $0.24 | 671 | $8.17 M |
| 09/17/2024 | $0.23 | $0.28 (18.58%) | $0.28 | $0.23 | 38,949 | $7.49 M |
| 09/16/2024 | $0.27 | $0.26 (-3.7%) | $0.27 | $0.26 | 4,052 | $7.08 M |
| 09/13/2024 | $0.28 | $0.27 (-4.26%) | $0.28 | $0.24 | 6,428 | $7.35 M |
| 09/12/2024 | $0.28 | $0.24 (-15.56%) | $0.28 | $0.24 | 21,351 | $6.45 M |
| 09/11/2024 | $0.30 | $0.23 (-22.67%) | $0.30 | $0.22 | 56,207 | $6.31 M |
| 09/10/2024 | $0.25 | $0.30 (18%) | $0.30 | $0.25 | 10,981 | $8.03 M |
| 09/09/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 8,003 | $7.89 M |
| 09/06/2024 | $0.28 | $0.30 (6.31%) | $0.30 | $0.28 | 207 | $8.03 M |
| 09/05/2024 | $0.22 | $0.28 (27.9%) | $0.30 | $0.22 | 12,055 | $7.66 M |
| 09/04/2024 | $0.30 | $0.28 (-6.78%) | $0.30 | $0.24 | 2,753 | $7.48 M |
| 09/03/2024 | $0.30 | $0.29 (-1.76%) | $0.30 | $0.27 | 15,634 | $7.89 M |
| 08/30/2024 | $0.24 | $0.28 (19.15%) | $0.30 | $0.24 | 55,162 | $7.62 M |
| 08/29/2024 | $0.27 | $0.24 (-12.96%) | $0.27 | $0.24 | 381 | $6.40 M |
| 08/28/2024 | $0.29 | $0.25 (-13.73%) | $0.29 | $0.24 | 12,990 | $6.80 M |
| 08/27/2024 | $0.24 | $0.24 (1.05%) | $0.24 | $0.24 | 33,243 | $6.53 M |
| 08/26/2024 | $0.23 | $0.24 (5.56%) | $0.24 | $0.23 | 14,014 | $6.46 M |
| 08/23/2024 | $0.23 | $0.23 (-3.12%) | $0.24 | $0.23 | 19,019 | $6.12 M |
| 08/22/2024 | $0.23 | $0.23 (-0.02%) | $0.24 | $0.23 | 4,047 | $6.37 M |
| 08/21/2024 | $0.22 | $0.24 (8.81%) | $0.24 | $0.22 | 15,188 | $6.52 M |
| 08/20/2024 | $0.27 | $0.27 (-0.37%) | $0.27 | $0.27 | 345 | $7.32 M |
| 08/19/2024 | $0.25 | $0.25 (0%) | $0.30 | $0.25 | 4,061 | $6.80 M |
| 08/16/2024 | $0.23 | $0.25 (8.7%) | $0.26 | $0.23 | 1,811 | $6.80 M |
| 08/15/2024 | $0.25 | $0.22 (-11.6%) | $0.25 | $0.22 | 6,350 | $6.01 M |
| 08/14/2024 | $0.26 | $0.25 (-3.85%) | $0.26 | $0.25 | 10,242 | $6.79 M |
| 08/13/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 12,917 | $6.80 M |
| 08/12/2024 | $0.22 | $0.25 (12.41%) | $0.26 | $0.22 | 10,881 | $6.73 M |
| 08/09/2024 | $0.30 | $0.22 (-26.07%) | $0.30 | $0.22 | 9,641 | $6.04 M |
| 08/08/2024 | $0.22 | $0.23 (5.18%) | $0.25 | $0.22 | 3,266 | $6.30 M |
| 08/07/2024 | $0.22 | $0.25 (12.61%) | $0.25 | $0.22 | 7,272 | $6.76 M |
| 08/06/2024 | $0.24 | $0.25 (1.84%) | $0.25 | $0.22 | 10,178 | $6.76 M |
| 08/05/2024 | $0.24 | $0.24 (1.62%) | $0.25 | $0.24 | 13,781 | $6.64 M |
| 08/02/2024 | $0.25 | $0.24 (-3.92%) | $0.25 | $0.24 | 19,787 | $6.53 M |
| 08/01/2024 | $0.25 | $0.25 (1.26%) | $0.25 | $0.25 | 4,537 | $6.80 M |
| 07/31/2024 | $0.24 | $0.25 (4.28%) | $0.26 | $0.24 | 9,113 | $6.80 M |
| 07/30/2024 | $0.24 | $0.25 (4.12%) | $0.26 | $0.24 | 3,199 | $6.80 M |
| 07/29/2024 | $0.25 | $0.26 (5.44%) | $0.26 | $0.25 | 665 | $7.06 M |
| 07/26/2024 | $0.26 | $0.25 (-3.66%) | $0.26 | $0.24 | 13,163 | $6.80 M |
| 07/25/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 41,031 | $6.80 M |
| 07/24/2024 | $0.25 | $0.25 (-1.98%) | $0.25 | $0.25 | 2,501 | $6.67 M |
| 07/23/2024 | $0.24 | $0.25 (6.16%) | $0.25 | $0.24 | 3,900 | $6.80 M |
| 07/22/2024 | $0.27 | $0.25 (-5.66%) | $0.27 | $0.24 | 38,716 | $6.80 M |
| 07/19/2024 | $0.24 | $0.25 (1.66%) | $0.26 | $0.22 | 36,245 | $6.67 M |
| 07/18/2024 | $0.24 | $0.24 (-1.11%) | $0.24 | $0.24 | 12,656 | $6.53 M |
| 07/17/2024 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 19,573 | $6.80 M |
| 07/16/2024 | $0.27 | $0.24 (-8.49%) | $0.27 | $0.24 | 29,558 | $6.60 M |
| 07/15/2024 | $0.23 | $0.25 (11.47%) | $0.26 | $0.23 | 32,171 | $6.83 M |
| 07/12/2024 | $0.23 | $0.23 (-3.23%) | $0.24 | $0.22 | 2,749 | $6.12 M |
| 07/11/2024 | $0.23 | $0.23 (2.32%) | $0.25 | $0.23 | 90,810 | $6.29 M |
| 07/10/2024 | $0.26 | $0.25 (-4.18%) | $0.26 | $0.23 | 23,568 | $6.78 M |
| 07/09/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 4,052 | $7.08 M |
| 07/08/2024 | $0.24 | $0.26 (8.56%) | $0.26 | $0.22 | 43,007 | $7.08 M |
| 07/05/2024 | $0.27 | $0.25 (-7.41%) | $0.27 | $0.24 | 21,472 | $6.80 M |
| 07/03/2024 | $0.24 | $0.24 (1.7%) | $0.27 | $0.24 | 1,845 | $6.63 M |
| 07/02/2024 | $0.25 | $0.27 (6%) | $0.27 | $0.24 | 3,028 | $7.21 M |
| 07/01/2024 | $0.23 | $0.24 (2.13%) | $0.25 | $0.23 | 14,461 | $6.46 M |
| 06/28/2024 | $0.23 | $0.23 (2.22%) | $0.24 | $0.23 | 22,328 | $6.26 M |