5 DAY PERFORMANCE
-47.82%
1 MONTH PERFORMANCE
-64.26%
3 MONTH PERFORMANCE
-69.31%
6 MONTH PERFORMANCE
-72.54%
YEAR-TO-DATE PERFORMANCE
-58.59%
1 YEAR PERFORMANCE
+33.18%
Salem Media Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.49 | $0.53 (8.16%) | $0.53 | $0.46 | 4.70 K | $15.67 M |
| 12/04/2025 | $0.51 | $0.49 (-3.92%) | $0.52 | $0.46 | 81.53 K | $14.49 M |
| 12/03/2025 | $0.50 | $0.50 (0%) | $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 |
| 10/08/2025 | $0.82 | $0.83 (1.3%) | $0.83 | $0.81 | 2.52 K | $24.44 M |
| 10/07/2025 | $0.83 | $0.82 (-0.73%) | $0.83 | $0.81 | 53.00 K | $24.24 M |
| 10/06/2025 | $0.83 | $0.84 (1.2%) | $0.85 | $0.82 | 11.80 K | $24.83 M |
| 10/03/2025 | $0.83 | $0.85 (2.4%) | $0.85 | $0.82 | 56.94 K | $25.13 M |
| 10/02/2025 | $0.84 | $0.83 (-0.95%) | $0.84 | $0.83 | 11.31 K | $24.54 M |
| 10/01/2025 | $0.85 | $0.84 (-0.94%) | $0.85 | $0.84 | 10.70 K | $24.83 M |
| 09/30/2025 | $0.82 | $0.83 (1.5%) | $0.83 | $0.82 | 900 | $24.64 M |
| 09/29/2025 | $0.84 | $0.83 (-1.51%) | $0.84 | $0.81 | 38.81 K | $24.46 M |
| 09/26/2025 | $0.85 | $0.84 (-1.47%) | $0.85 | $0.83 | 16.14 K | $22.86 M |
| 09/25/2025 | $0.85 | $0.83 (-2.81%) | $0.85 | $0.82 | 37.50 K | $22.56 M |
| 09/24/2025 | $0.83 | $0.85 (2.91%) | $0.87 | $0.83 | 12.40 K | $23.11 M |
| 09/23/2025 | $0.88 | $0.84 (-4.81%) | $0.88 | $0.82 | 152.70 K | $22.80 M |
| 09/22/2025 | $0.82 | $0.87 (6.1%) | $0.89 | $0.82 | 84.12 K | $23.68 M |
| 09/19/2025 | $0.87 | $0.83 (-4.27%) | $0.87 | $0.82 | 83.80 K | $22.59 M |
| 09/18/2025 | $0.89 | $0.86 (-3.9%) | $0.89 | $0.85 | 29.20 K | $23.28 M |
| 09/17/2025 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.86 | 9.73 K | $23.41 M |
| 09/16/2025 | $0.89 | $0.86 (-3.2%) | $0.89 | $0.85 | 5.20 K | $23.41 M |
| 09/15/2025 | $0.89 | $0.88 (-0.58%) | $0.89 | $0.85 | 37.90 K | $23.95 M |
| 09/12/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.83 | 12.71 K | $23.13 M |
| 09/11/2025 | $0.86 | $0.87 (1.46%) | $0.90 | $0.83 | 33.30 K | $23.62 M |
| 09/10/2025 | $0.84 | $0.84 (0.2%) | $0.85 | $0.83 | 7.82 K | $22.77 M |
| 09/09/2025 | $0.85 | $0.83 (-2.69%) | $0.85 | $0.83 | 7.00 K | $22.57 M |
| 09/08/2025 | $0.85 | $0.85 (0%) | $0.86 | $0.85 | 3.85 K | $23.13 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.
