Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.7956	0.7956	0.7610	0.7868	10,398	-0.00(-0.41%)
Oct 30, 2025	0.7670	0.7921	0.7670	0.7900	74,398	+0.03(+3.31%)
Oct 29, 2025	0.7850	0.8400	0.7647	0.7647	109,204	-0.02(-1.96%)
Oct 28, 2025	0.8206	0.8372	0.7800	0.7800	51,311	-0.04(-4.61%)
Oct 27, 2025	0.7730	0.8500	0.7730	0.8177	55,019	+0.02(+2.86%)
Oct 24, 2025	0.7784	0.7950	0.7730	0.7950	7,068	+0.02(+2.46%)
Oct 23, 2025	0.7999	0.7999	0.7759	0.7759	7,758	-0.02(-2.70%)
Oct 22, 2025	0.7920	0.8064	0.7890	0.7974	18,496	+0.00(+0.30%)
Oct 21, 2025	0.7996	0.7996	0.7950	0.7950	5,797	+0.01(+0.76%)
Oct 20, 2025	0.8250	0.8250	0.7890	0.7890	15,360	-0.01(-1.38%)
Oct 17, 2025	0.8399	0.8489	0.8000	0.8000	32,481	-0.04(-4.71%)
Oct 16, 2025	0.8300	0.8395	0.7890	0.8395	21,517	+0.02(+2.38%)
Oct 15, 2025	0.8300	0.8300	0.7890	0.8200	23,371	+0.02(+2.50%)
Oct 14, 2025	0.7900	0.8500	0.7900	0.8000	41,842	+0.01(+1.23%)
Oct 13, 2025	0.8100	0.8100	0.7900	0.7903	4,697	+0.02(+2.28%)
Oct 10, 2025	0.8250	0.8250	0.7727	0.7727	24,080	-0.06(-6.90%)
Oct 09, 2025	0.8101	0.8300	0.8101	0.8300	24,392	+0.00(+0.41%)
Oct 08, 2025	0.8160	0.8266	0.8101	0.8266	2,523	+0.01(+0.80%)
Oct 07, 2025	0.8260	0.8260	0.8100	0.8200	52,982	-0.02(-2.38%)
Oct 06, 2025	0.8290	0.8495	0.8200	0.8400	11,766	-0.01(-1.18%)
Oct 03, 2025	0.8301	0.8500	0.8200	0.8500	56,935	+0.02(+2.40%)
Oct 02, 2025	0.8380	0.8400	0.8301	0.8301	11,307	-0.01(-1.18%)
Oct 01, 2025	0.8500	0.8500	0.8400	0.8400	10,700	+0.01(+0.78%)
Sep 30, 2025	0.8212	0.8335	0.8212	0.8335	883	+0.01(+0.75%)
Sep 29, 2025	0.8400	0.8400	0.8100	0.8273	38,814	-0.01(-1.50%)
Sep 26, 2025	0.8524	0.8524	0.8300	0.8399	16,142	+0.01(+1.31%)
Sep 25, 2025	0.8530	0.8530	0.8204	0.8290	37,450	-0.02(-2.36%)
Sep 24, 2025	0.8250	0.8745	0.8250	0.8490	12,350	+0.01(+1.35%)
Sep 23, 2025	0.8560	0.8845	0.8202	0.8377	152,656	-0.03(-3.71%)
Sep 22, 2025	0.8600	0.8900	0.8200	0.8700	84,120	+0.04(+4.82%)
Sep 19, 2025	0.8670	0.8700	0.8200	0.8300	83,751	-0.04(-4.05%)
Sep 18, 2025	0.8900	0.8900	0.8500	0.8650	29,218	+0.01(+0.58%)
Sep 17, 2025	0.8900	0.8900	0.8600	0.8600	9,730	-0.00(-0.17%)
Sep 16, 2025	0.8900	0.8900	0.8500	0.8615	5,190	-0.02(-2.63%)
Sep 15, 2025	0.8900	0.8900	0.8500	0.8848	37,891	+0.03(+4.09%)
Sep 12, 2025	0.8500	0.8500	0.8320	0.8500	12,709	-0.02(-2.07%)
Sep 11, 2025	0.8555	0.9000	0.8310	0.8680	33,250	+0.03(+3.74%)
Sep 10, 2025	0.8350	0.8450	0.8310	0.8367	7,823	+0.01(+0.92%)
Sep 09, 2025	0.8500	0.8520	0.8291	0.8291	6,960	-0.02(-2.46%)
Sep 08, 2025	0.8590	0.8590	0.8500	0.8500	3,848	-0.00(-0.23%)
Sep 05, 2025	0.8450	0.8799	0.8450	0.8520	6,925	+0.00(+0.24%)
Sep 04, 2025	0.8520	0.8520	0.8264	0.8500	95,997	+0.00(+0.00%)
Sep 03, 2025	0.8516	0.8900	0.8300	0.8500	226,248	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Salem Media Group, Inc. - Class A Common Stock (OP:SALM)

Historical Prices

Starting at $3.75/week.

Subscribe Today