Canada markets open in 4 hours 18 minutes

Salem Media Group, Inc. (SALM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3800-0.0200 (-5.00%)
At close: 03:18PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.38000.42000.35000.38000.380017,000
Apr 16, 20240.41000.41000.39000.40000.40005,900
Apr 15, 20240.41000.42000.40000.41000.410019,200
Apr 12, 20240.41000.41000.39000.40000.40009,900
Apr 11, 20240.38000.41000.38000.39000.390015,400
Apr 10, 20240.41000.42000.41000.42000.42008,500
Apr 09, 20240.40000.41000.40000.41000.410016,300
Apr 08, 20240.40000.42000.40000.40000.400017,500
Apr 05, 20240.37000.42000.37000.42000.420040,300
Apr 04, 20240.33000.37000.33000.37000.370015,600
Apr 03, 20240.39000.39000.31000.37000.370014,700
Apr 02, 20240.41000.41000.37000.38000.380050,300
Apr 01, 20240.42000.42000.36000.38000.380024,300
Mar 28, 20240.36000.39000.36000.38000.380015,100
Mar 27, 20240.37000.39000.30000.34000.340097,000
Mar 26, 20240.38000.39000.37000.38000.380099,400
Mar 25, 20240.37000.41000.37000.39000.390076,200
Mar 22, 20240.38000.38000.36000.37000.370036,200
Mar 21, 20240.35000.37000.35000.37000.370012,000
Mar 20, 20240.35000.37000.35000.36000.360073,000
Mar 19, 20240.34000.38000.33000.36000.360076,900
Mar 18, 20240.35000.36000.33000.34000.340038,700
Mar 15, 20240.34000.36000.33000.35000.350043,100
Mar 14, 20240.35000.35000.33000.33000.330012,700
Mar 13, 20240.34000.36000.33000.36000.360011,000
Mar 12, 20240.34000.35000.31000.33000.33006,300
Mar 11, 20240.28000.35000.28000.34000.34007,100
Mar 08, 20240.31000.36000.30000.35000.350079,800
Mar 07, 20240.31000.32000.28000.30000.300028,700
Mar 06, 20240.31000.33000.30000.31000.310026,700
Mar 05, 20240.32000.33000.31000.31000.310015,900
Mar 04, 20240.34000.34000.28000.32000.320029,000
Mar 01, 20240.31000.31000.28000.31000.310033,200
Feb 29, 20240.32000.32000.28000.30000.300065,800
Feb 28, 20240.28000.34000.28000.33000.330032,500
Feb 27, 20240.32000.36000.30000.34000.340046,700
Feb 26, 20240.33000.35000.32000.32000.320017,400
Feb 23, 20240.33000.33000.28000.33000.3300136,000
Feb 22, 20240.34000.35000.30000.33000.3300203,600
Feb 21, 20240.37000.40000.32000.33000.3300295,000
Feb 20, 20240.30000.38000.30000.38000.3800135,000
Feb 16, 20240.37000.40000.35000.37000.370019,100
Feb 15, 20240.38000.40000.35000.40000.400072,300
Feb 14, 20240.37000.38000.35000.38000.380012,800
Feb 13, 20240.37000.38000.37000.37000.370015,300
Feb 12, 20240.40000.40000.36000.36000.3600183,400
Feb 09, 20240.33000.40000.33000.36000.360019,500
Feb 08, 20240.37000.40000.37000.38000.380016,700
Feb 07, 20240.38000.41000.32000.39000.390091,000
Feb 06, 20240.40000.42000.39000.40000.400028,200
Feb 05, 20240.44000.44000.38000.41000.410023,500
Feb 02, 20240.36000.43000.36000.37000.3700140,400
Feb 01, 20240.41000.41000.36000.37000.370031,800
Jan 31, 20240.39000.41000.37000.39000.390032,700
Jan 30, 20240.36000.41000.36000.36000.3600106,400
Jan 29, 20240.30000.41000.30000.38000.380094,900
Jan 26, 20240.30000.36000.28000.33000.3300106,400
Jan 25, 20240.28000.31000.28000.29000.290098,200
Jan 24, 20240.28000.29000.27000.28000.2800123,400
Jan 23, 20240.26000.32000.26000.28000.2800251,100
Jan 22, 20240.34000.34000.27000.27000.27001,417,600
Jan 19, 20240.27000.38000.24000.34000.3400563,200
Jan 18, 20240.28000.32000.26000.26000.26001,041,000
Jan 17, 20240.30000.34000.29000.30000.3000942,900
Jan 16, 20240.35000.44000.32000.33000.33003,626,600
Jan 12, 20240.32000.34000.32000.33000.330096,800
Jan 11, 20240.33000.33000.32000.32000.3200137,800
Jan 10, 20240.33000.34000.31000.34000.340038,500
Jan 09, 20240.33000.34000.32000.33000.330058,600
Jan 08, 20240.32000.35000.30000.33000.3300191,300
Jan 05, 20240.35000.36000.31000.32000.3200260,500
Jan 04, 20240.34000.37000.30000.34000.3400457,100
Jan 03, 20240.35000.36000.34000.34000.3400337,900
Jan 02, 20240.39000.41000.33000.36000.36001,071,400
Dec 29, 20230.54000.55000.37000.39000.39001,015,800
Dec 28, 20230.54000.58000.53000.55000.5500101,700
Dec 27, 20230.54000.65000.51000.54000.5400726,200
Dec 26, 20230.52000.59000.52000.54000.5400356,900
Dec 22, 20230.52000.56000.52000.54000.540084,500
Dec 21, 20230.53000.55000.52000.54000.540061,300
Dec 20, 20230.55000.58000.53000.53000.5300103,500
Dec 19, 20230.55000.59000.55000.56000.560046,100
Dec 18, 20230.55000.58000.52000.54000.540095,400
Dec 15, 20230.54000.57000.54000.55000.550024,200
Dec 14, 20230.52000.57000.52000.54000.540094,200
Dec 13, 20230.55000.56000.52000.53000.530076,900
Dec 12, 20230.57000.58000.55000.55000.550036,400
Dec 11, 20230.58000.59000.57000.57000.570018,300
Dec 08, 20230.58000.59000.57000.58000.580025,300
Dec 07, 20230.57000.60000.57000.58000.580015,600
Dec 06, 20230.59000.60000.57000.57000.570015,200
Dec 05, 20230.60000.60000.58000.58000.580021,200
Dec 04, 20230.61000.62000.59000.60000.60007,000
Dec 01, 20230.59000.62000.59000.62000.62005,100
Nov 30, 20230.59000.63000.59000.60000.600025,800
Nov 29, 20230.57000.60000.57000.59000.590012,700
Nov 28, 20230.58000.59000.58000.58000.580027,400
Nov 27, 20230.59000.62000.58000.58000.580030,700
Nov 24, 20230.59000.61000.58000.60000.600087,200
Nov 22, 20230.59000.62000.59000.60000.600021,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...