-
5 DAY PERFORMANCE
-8.66% -
1 MONTH PERFORMANCE
-19.17% -
3 MONTH PERFORMANCE
-6.67% -
6 MONTH PERFORMANCE
-35.38% -
YEAR-TO-DATE PERFORMANCE
-46.15% -
1 YEAR PERFORMANCE
-65.00%
Salem Media Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.23 | $0.21 (-7.22%) | $0.23 | $0.20 | 14,376 | $5.77 M |
| 11/21/2024 | $0.23 | $0.22 (-2.67%) | $0.23 | $0.22 | 1,275 | $5.96 M |
| 11/20/2024 | $0.21 | $0.23 (10.24%) | $0.23 | $0.21 | 11,545 | $6.26 M |
| 11/19/2024 | $0.21 | $0.21 (-2.42%) | $0.22 | $0.21 | 52,533 | $5.61 M |
| 11/18/2024 | $0.24 | $0.24 (-0.08%) | $0.25 | $0.21 | 188,042 | $6.53 M |
| 11/15/2024 | $0.24 | $0.24 (0.87%) | $0.25 | $0.22 | 9,040 | $6.53 M |
| 11/14/2024 | $0.22 | $0.22 (0%) | $0.24 | $0.22 | 29,124 | $5.99 M |
| 11/13/2024 | $0.25 | $0.25 (-1.38%) | $0.25 | $0.22 | 74,155 | $6.80 M |
| 11/12/2024 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.23 | 29,057 | $6.26 M |
| 11/11/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 18,441 | $6.80 M |
| 11/08/2024 | $0.22 | $0.25 (13.64%) | $0.25 | $0.22 | 24,322 | $6.80 M |
| 11/07/2024 | $0.24 | $0.25 (2.64%) | $0.25 | $0.22 | 5,523 | $6.78 M |
| 11/06/2024 | $0.23 | $0.23 (1.32%) | $0.26 | $0.22 | 45,079 | $6.26 M |
| 11/05/2024 | $0.25 | $0.25 (0.55%) | $0.26 | $0.25 | 10,925 | $6.94 M |
| 11/04/2024 | $0.26 | $0.26 (-1.92%) | $0.26 | $0.22 | 13,234 | $6.94 M |
| 11/01/2024 | $0.26 | $0.26 (-1.92%) | $0.26 | $0.24 | 8,845 | $6.94 M |
| 10/31/2024 | $0.26 | $0.23 (-11.15%) | $0.26 | $0.23 | 7,569 | $6.29 M |
| 10/30/2024 | $0.26 | $0.27 (4.57%) | $0.27 | $0.26 | 10,357 | $7.34 M |
| 10/29/2024 | $0.26 | $0.27 (3.94%) | $0.27 | $0.25 | 10,026 | $7.35 M |
| 10/28/2024 | $0.22 | $0.24 (9.3%) | $0.27 | $0.22 | 2,851 | $6.40 M |
| 10/25/2024 | $0.25 | $0.26 (6.04%) | $0.26 | $0.22 | 5,215 | $7.07 M |
| 10/24/2024 | $0.24 | $0.26 (7.89%) | $0.26 | $0.23 | 16,351 | $7.07 M |
| 10/23/2024 | $0.28 | $0.26 (-7.5%) | $0.28 | $0.24 | 2,471 | $7.05 M |
| 10/22/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.23 | 5,418 | $7.35 M |
| 10/21/2024 | $0.27 | $0.24 (-11%) | $0.27 | $0.22 | 23,269 | $6.54 M |
| 10/18/2024 | $0.23 | $0.25 (8.7%) | $0.26 | $0.22 | 7,625 | $6.80 M |
| 10/17/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 19,109 | $7.62 M |
| 10/16/2024 | $0.28 | $0.28 (0%) | $0.30 | $0.22 | 34,408 | $7.62 M |
| 10/15/2024 | $0.21 | $0.29 (40.16%) | $0.30 | $0.21 | 79,824 | $7.89 M |
| 10/14/2024 | $0.24 | $0.24 (0%) | $0.25 | $0.23 | 4,875 | $6.59 M |
| 10/11/2024 | $0.29 | $0.25 (-13.49%) | $0.29 | $0.22 | 32,792 | $6.80 M |
| 10/10/2024 | $0.23 | $0.24 (5.74%) | $0.24 | $0.22 | 9,159 | $6.62 M |
| 10/09/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 300 | $7.08 M |
| 10/08/2024 | $0.23 | $0.26 (11.92%) | $0.29 | $0.23 | 1,906 | $7.08 M |
| 10/07/2024 | $0.24 | $0.26 (4.91%) | $0.28 | $0.24 | 2,328 | $6.98 M |
| 10/04/2024 | $0.25 | $0.22 (-12%) | $0.29 | $0.22 | 4,810 | $5.99 M |
| 10/03/2024 | $0.29 | $0.26 (-10.72%) | $0.29 | $0.23 | 15,413 | $7.05 M |
| 10/02/2024 | $0.25 | $0.26 (3.92%) | $0.28 | $0.25 | 5,031 | $7.07 M |
| 10/01/2024 | $0.28 | $0.25 (-9.58%) | $0.28 | $0.25 | 5,886 | $6.80 M |
| 09/30/2024 | $0.24 | $0.26 (6.46%) | $0.29 | $0.24 | 2,645 | $6.95 M |
| 09/27/2024 | $0.26 | $0.28 (4.13%) | $0.29 | $0.24 | 17,000 | $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 | 3,100 | $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 |