5 DAY PERFORMANCE
+5.00%
1 MONTH PERFORMANCE
-19.08%
3 MONTH PERFORMANCE
-49.40%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-34.38%
Salem Media Group Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.43 | $0.42 (-0.26%) | $0.43 | $0.42 | 8.10 K | $13.51 M |
| 01/08/2026 | $0.44 | $0.43 (-1.9%) | $0.44 | $0.42 | 2.85 K | $13.65 M |
| 01/07/2026 | $0.45 | $0.41 (-8.48%) | $0.48 | $0.41 | 26.53 K | $13.06 M |
| 01/06/2026 | $0.40 | $0.42 (6%) | $0.47 | $0.40 | 18.83 K | $13.51 M |
| 01/05/2026 | $0.40 | $0.41 (2.5%) | $0.47 | $0.40 | 8.23 K | $13.06 M |
| 01/02/2026 | $0.40 | $0.40 (1.04%) | $0.41 | $0.40 | 30.80 K | $12.75 M |
| 12/31/2025 | $0.40 | $0.44 (10%) | $0.47 | $0.40 | 102.80 K | $14.02 M |
| 12/30/2025 | $0.40 | $0.40 (0%) | $0.46 | $0.40 | 68.02 K | $12.75 M |
| 12/29/2025 | $0.44 | $0.47 (6.7%) | $0.47 | $0.44 | 2.94 K | $14.96 M |
| 12/26/2025 | $0.50 | $0.47 (-6%) | $0.50 | $0.41 | 90.80 K | $14.98 M |
| 12/24/2025 | $0.47 | $0.47 (0%) | $0.48 | $0.47 | 3.14 K | $14.98 M |
| 12/23/2025 | $0.47 | $0.48 (0.83%) | $0.48 | $0.47 | 8.04 K | $15.17 M |
| 12/22/2025 | $0.46 | $0.48 (4.67%) | $0.50 | $0.46 | 8.20 K | $15.30 M |
| 12/19/2025 | $0.49 | $0.49 (-0.61%) | $0.50 | $0.48 | 13.30 K | $15.45 M |
| 12/18/2025 | $0.48 | $0.48 (0%) | $0.50 | $0.48 | 37.64 K | $15.29 M |
| 12/17/2025 | $0.51 | $0.49 (-4.9%) | $0.52 | $0.49 | 27.43 K | $15.45 M |
| 12/16/2025 | $0.51 | $0.50 (-2.78%) | $0.51 | $0.50 | 5.60 K | $15.83 M |
| 12/15/2025 | $0.50 | $0.52 (5.64%) | $0.52 | $0.50 | 6.63 K | $16.66 M |
| 12/12/2025 | $0.51 | $0.50 (-1.19%) | $0.51 | $0.49 | 9.52 K | $15.93 M |
| 12/11/2025 | $0.51 | $0.52 (2.72%) | $0.53 | $0.51 | 61.71 K | $16.73 M |
| 12/10/2025 | $0.51 | $0.52 (1.3%) | $0.52 | $0.49 | 38.70 K | $16.54 M |
| 12/09/2025 | $0.51 | $0.52 (1.76%) | $0.52 | $0.50 | 59.64 K | $16.54 M |
| 12/08/2025 | $0.52 | $0.50 (-3.47%) | $0.52 | $0.49 | 6.82 K | $15.93 M |
| 12/05/2025 | $0.49 | $0.53 (7.14%) | $0.53 | $0.46 | 4.70 K | $15.52 M |
| 12/04/2025 | $0.51 | $0.49 (-4.67%) | $0.52 | $0.46 | 81.53 K | $14.49 M |
| 12/03/2025 | $0.50 | $0.50 (1.19%) | $0.53 | $0.50 | 68.71 K | $14.81 M |
| 12/02/2025 | $0.51 | $0.52 (1.96%) | $0.53 | $0.50 | 25.50 K | $15.37 M |
| 12/01/2025 | $0.55 | $0.52 (-5.45%) | $0.55 | $0.49 | 36.81 K | $15.37 M |
| 11/28/2025 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 310 | $16.56 M |
| 11/26/2025 | $0.55 | $0.54 (-1.74%) | $0.55 | $0.49 | 35.50 K | $15.98 M |
| 11/25/2025 | $0.56 | $0.55 (-0.41%) | $0.57 | $0.55 | 27.41 K | $16.35 M |
| 11/24/2025 | $0.56 | $0.56 (0.45%) | $0.60 | $0.55 | 34.40 K | $16.63 M |
| 11/21/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.53 | 6.24 K | $16.26 M |
| 11/20/2025 | $0.53 | $0.55 (4.76%) | $0.55 | $0.53 | 14.21 K | $16.26 M |
| 11/19/2025 | $0.53 | $0.53 (-0.98%) | $0.54 | $0.51 | 28.74 K | $15.52 M |
| 11/18/2025 | $0.52 | $0.54 (3.88%) | $0.55 | $0.52 | 30.94 K | $15.97 M |
| 11/17/2025 | $0.53 | $0.55 (4.69%) | $0.55 | $0.51 | 73.82 K | $16.26 M |
| 11/14/2025 | $0.64 | $0.57 (-10.6%) | $0.64 | $0.52 | 306.40 K | $16.91 M |
| 11/13/2025 | $0.61 | $0.64 (5.77%) | $0.64 | $0.59 | 169.32 K | $18.92 M |
| 11/12/2025 | $0.63 | $0.60 (-5.17%) | $0.64 | $0.54 | 271.80 K | $17.74 M |
| 11/11/2025 | $0.72 | $0.63 (-11.69%) | $0.74 | $0.56 | 107.90 K | $18.63 M |
| 11/10/2025 | $0.72 | $0.73 (0.74%) | $0.75 | $0.71 | 118.02 K | $21.58 M |
| 11/07/2025 | $0.79 | $0.73 (-7.59%) | $0.79 | $0.73 | 22.74 K | $21.58 M |
| 11/06/2025 | $0.79 | $0.74 (-6.33%) | $0.79 | $0.74 | 10.50 K | $21.88 M |
| 11/05/2025 | $0.77 | $0.76 (-1.55%) | $0.77 | $0.73 | 16.61 K | $22.47 M |
| 11/04/2025 | $0.78 | $0.73 (-6.41%) | $0.79 | $0.72 | 46.21 K | $21.58 M |
| 11/03/2025 | $0.80 | $0.78 (-3.13%) | $0.80 | $0.75 | 18.50 K | $22.91 M |
| 10/31/2025 | $0.80 | $0.79 (-1.1%) | $0.80 | $0.76 | 10.40 K | $23.26 M |
| 10/30/2025 | $0.77 | $0.79 (3%) | $0.79 | $0.77 | 74.40 K | $23.36 M |
| 10/29/2025 | $0.79 | $0.76 (-2.59%) | $0.84 | $0.76 | 109.20 K | $22.61 M |
| 10/28/2025 | $0.82 | $0.78 (-4.94%) | $0.84 | $0.78 | 51.31 K | $23.06 M |
| 10/27/2025 | $0.77 | $0.82 (5.78%) | $0.85 | $0.77 | 55.02 K | $24.17 M |
| 10/24/2025 | $0.77 | $0.80 (2.85%) | $0.80 | $0.77 | 7.10 K | $23.50 M |
| 10/23/2025 | $0.80 | $0.78 (-3%) | $0.80 | $0.78 | 7.80 K | $22.94 M |
| 10/22/2025 | $0.79 | $0.80 (0.68%) | $0.81 | $0.79 | 18.50 K | $23.57 M |
| 10/21/2025 | $0.80 | $0.80 (-0.58%) | $0.80 | $0.80 | 5.80 K | $23.50 M |
| 10/20/2025 | $0.83 | $0.79 (-4.36%) | $0.83 | $0.79 | 15.40 K | $23.33 M |
| 10/17/2025 | $0.84 | $0.80 (-4.75%) | $0.85 | $0.80 | 32.50 K | $23.65 M |
| 10/16/2025 | $0.83 | $0.84 (1.14%) | $0.84 | $0.79 | 21.52 K | $24.82 M |
| 10/15/2025 | $0.83 | $0.82 (-1%) | $0.83 | $0.79 | 23.40 K | $24.29 M |
| 10/14/2025 | $0.79 | $0.80 (1.27%) | $0.85 | $0.79 | 41.84 K | $23.65 M |
| 10/13/2025 | $0.81 | $0.79 (-2.43%) | $0.81 | $0.79 | 4.70 K | $23.36 M |
| 10/10/2025 | $0.83 | $0.77 (-6.34%) | $0.83 | $0.77 | 24.10 K | $22.84 M |
| 10/09/2025 | $0.81 | $0.83 (2.46%) | $0.83 | $0.81 | 24.40 K | $24.54 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.
