5 DAY PERFORMANCE
+18.33%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
+310.40%
6 MONTH PERFORMANCE
+199.76%
YEAR-TO-DATE PERFORMANCE
+12.70%
1 YEAR PERFORMANCE
+115.15%
Salem Media Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 100 | $13.88 M |
| 03/11/2025 | $0.47 | $0.52 (10.64%) | $0.54 | $0.47 | 29,800 | $14.15 M |
| 03/10/2025 | $0.60 | $0.54 (-10%) | $0.60 | $0.47 | 20,000 | $14.70 M |
| 03/07/2025 | $0.58 | $0.60 (3.45%) | $0.60 | $0.58 | 15,400 | $16.33 M |
| 03/06/2025 | $0.60 | $0.59 (-1.67%) | $0.60 | $0.58 | 25,900 | $16.06 M |
| 03/05/2025 | $0.64 | $0.63 (-1.56%) | $0.64 | $0.63 | 5,000 | $17.15 M |
| 03/04/2025 | $0.64 | $0.63 (-1.56%) | $0.67 | $0.59 | 29,100 | $17.15 M |
| 03/03/2025 | $0.58 | $0.63 (8.62%) | $0.64 | $0.58 | 4,500 | $17.15 M |
| 02/28/2025 | $0.60 | $0.62 (3.33%) | $0.63 | $0.59 | 11,000 | $16.87 M |
| 02/27/2025 | $0.62 | $0.62 (0%) | $0.64 | $0.58 | 60,400 | $16.87 M |
| 02/26/2025 | $0.59 | $0.60 (1.69%) | $0.66 | $0.59 | 25,400 | $16.33 M |
| 02/25/2025 | $0.69 | $0.66 (-4.35%) | $0.69 | $0.58 | 60,300 | $17.96 M |
| 02/24/2025 | $0.66 | $0.68 (3.03%) | $0.70 | $0.60 | 44,600 | $18.51 M |
| 02/21/2025 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.60 | 20,200 | $18.24 M |
| 02/20/2025 | $0.67 | $0.69 (2.99%) | $0.79 | $0.63 | 67,000 | $18.78 M |
| 02/19/2025 | $0.72 | $0.70 (-2.78%) | $0.79 | $0.70 | 50,500 | $19.05 M |
| 02/18/2025 | $0.82 | $0.76 (-7.32%) | $0.84 | $0.75 | 27,800 | $20.68 M |
| 02/14/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.76 | 9,100 | $21.50 M |
| 02/13/2025 | $0.79 | $0.80 (1.27%) | $0.82 | $0.76 | 14,028 | $21.77 M |
| 02/12/2025 | $0.84 | $0.79 (-5.95%) | $0.84 | $0.79 | 26,600 | $21.50 M |
| 02/11/2025 | $0.86 | $0.82 (-4.65%) | $0.86 | $0.82 | 17,511 | $22.32 M |
| 02/10/2025 | $0.84 | $0.83 (-1.19%) | $0.88 | $0.83 | 35,839 | $22.59 M |
| 02/07/2025 | $0.80 | $0.84 (5.37%) | $0.85 | $0.80 | 11,593 | $22.94 M |
| 02/06/2025 | $0.84 | $0.83 (-0.6%) | $0.92 | $0.83 | 77,917 | $22.59 M |
| 02/05/2025 | $0.77 | $0.84 (7.76%) | $0.86 | $0.72 | 147,528 | $22.73 M |
| 02/04/2025 | $0.64 | $0.74 (15.81%) | $0.75 | $0.64 | 10,243 | $20.14 M |
| 02/03/2025 | $0.67 | $0.71 (5.75%) | $0.74 | $0.67 | 50,057 | $19.32 M |
| 01/31/2025 | $0.73 | $0.74 (1.71%) | $0.76 | $0.73 | 31,741 | $20.14 M |
| 01/30/2025 | $0.74 | $0.72 (-2.69%) | $0.74 | $0.70 | 23,337 | $19.60 M |
| 01/29/2025 | $0.74 | $0.70 (-5.39%) | $0.74 | $0.70 | 25,313 | $19.05 M |
| 01/28/2025 | $0.67 | $0.70 (5.12%) | $0.75 | $0.66 | 55,116 | $19.05 M |
| 01/27/2025 | $0.67 | $0.73 (8.58%) | $0.75 | $0.67 | 69,461 | $19.80 M |
| 01/24/2025 | $0.77 | $0.73 (-4.32%) | $0.78 | $0.70 | 34,071 | $19.92 M |
| 01/23/2025 | $0.74 | $0.74 (0%) | $0.77 | $0.70 | 21,157 | $20.14 M |
| 01/22/2025 | $0.77 | $0.70 (-9.09%) | $0.79 | $0.70 | 78,117 | $19.05 M |
| 01/21/2025 | $0.59 | $0.72 (21.29%) | $0.79 | $0.57 | 85,414 | $19.60 M |
| 01/17/2025 | $0.57 | $0.63 (9.98%) | $0.63 | $0.57 | 34,201 | $17.13 M |
| 01/16/2025 | $0.56 | $0.58 (3.57%) | $0.60 | $0.55 | 59,294 | $15.79 M |
| 01/15/2025 | $0.68 | $0.56 (-17.63%) | $0.71 | $0.56 | 193,194 | $15.24 M |
| 01/14/2025 | $0.60 | $0.70 (16.67%) | $0.70 | $0.57 | 60,658 | $19.05 M |
| 01/13/2025 | $0.62 | $0.60 (-3.23%) | $0.67 | $0.56 | 77,000 | $16.33 M |
| 01/10/2025 | $0.55 | $0.68 (23.59%) | $0.74 | $0.55 | 73,815 | $18.51 M |
| 01/08/2025 | $0.77 | $0.64 (-16.76%) | $0.77 | $0.46 | 350,998 | $17.42 M |
| 01/07/2025 | $0.79 | $0.73 (-7.58%) | $0.79 | $0.70 | 44,361 | $19.87 M |
| 01/06/2025 | $0.80 | $0.71 (-11.24%) | $0.80 | $0.69 | 123,395 | $19.32 M |
| 01/03/2025 | $0.80 | $0.74 (-6.92%) | $0.80 | $0.65 | 123,432 | $20.14 M |
| 01/02/2025 | $0.60 | $0.73 (21.02%) | $0.85 | $0.60 | 365,453 | $19.76 M |
| 12/31/2024 | $0.25 | $0.63 (152%) | $0.70 | $0.23 | 1.04 M | $17.15 M |
| 12/30/2024 | $0.21 | $0.22 (1.99%) | $0.23 | $0.20 | 141,997 | $5.86 M |
| 12/27/2024 | $0.19 | $0.21 (9.42%) | $0.21 | $0.18 | 85,999 | $5.66 M |
| 12/26/2024 | $0.22 | $0.19 (-12.56%) | $0.22 | $0.18 | 101,082 | $5.12 M |
| 12/24/2024 | $0.22 | $0.21 (-5.68%) | $0.22 | $0.20 | 79,620 | $5.65 M |
| 12/23/2024 | $0.17 | $0.21 (22.61%) | $0.21 | $0.17 | 126,256 | $5.71 M |
| 12/20/2024 | $0.18 | $0.20 (7.97%) | $0.21 | $0.17 | 153,499 | $5.31 M |
| 12/19/2024 | $0.20 | $0.20 (1.95%) | $0.21 | $0.18 | 42,566 | $5.55 M |
| 12/18/2024 | $0.18 | $0.20 (12.42%) | $0.22 | $0.18 | 192,380 | $5.44 M |
| 12/17/2024 | $0.20 | $0.18 (-11.5%) | $0.20 | $0.17 | 18,170 | $4.82 M |
| 12/16/2024 | $0.18 | $0.20 (14.29%) | $0.20 | $0.17 | 88,659 | $5.44 M |
| 12/13/2024 | $0.18 | $0.18 (-0.86%) | $0.19 | $0.17 | 50,395 | $4.76 M |
| 12/12/2024 | $0.18 | $0.17 (-3.35%) | $0.18 | $0.16 | 38,579 | $4.71 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.
