SALM - Salem Media Group, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 0.9650 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 13,554 |
| Jun 08, 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 9,100 |
| Jun 07, 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 4,000 |
| Jun 06, 2023 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 21,600 |
| Jun 05, 2023 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 39,400 |
| Jun 02, 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 11,600 |
| Jun 01, 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 15,800 |
| May 31, 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 32,200 |
| May 30, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 34,900 |
| May 26, 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 10,000 |
| May 25, 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 17,000 |
| May 24, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 41,200 |
| May 23, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 11,500 |
| May 22, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 13,600 |
| May 19, 2023 | 0.9700 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 7,600 |
| May 18, 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 40,200 |
| May 17, 2023 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 9,300 |
| May 16, 2023 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 11,900 |
| May 15, 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 14,900 |
| May 12, 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 30,900 |
| May 11, 2023 | 0.9400 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 45,000 |
| May 10, 2023 | 1.0000 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 105,800 |
| May 09, 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 66,000 |
| May 08, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 35,800 |
| May 05, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 22,300 |
| May 04, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 11,900 |
| May 03, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 25,400 |
| May 02, 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 16,200 |
| May 01, 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 7,500 |
| Apr 28, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 15,900 |
| Apr 27, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 18,800 |
| Apr 26, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 57,800 |
| Apr 25, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 14,300 |
| Apr 24, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 20,400 |
| Apr 21, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 13,400 |
| Apr 20, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 15,500 |
| Apr 19, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 7,200 |
| Apr 18, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 19,400 |
| Apr 17, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 6,100 |
| Apr 14, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 12,600 |
| Apr 13, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 21,800 |
| Apr 12, 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 4,500 |
| Apr 11, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 9,100 |
| Apr 10, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 18,200 |
| Apr 06, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 12,400 |
| Apr 05, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 15,000 |
| Apr 04, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 6,000 |
| Apr 03, 2023 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 41,700 |
| Mar 31, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 20,400 |
| Mar 30, 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 15,100 |
| Mar 29, 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 23,500 |
| Mar 28, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 25,100 |
| Mar 27, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 32,200 |
| Mar 24, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 9,500 |
| Mar 23, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 9,600 |
| Mar 22, 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 24,400 |
| Mar 21, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 30,400 |
| Mar 20, 2023 | 1.0300 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 87,700 |
| Mar 17, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 36,600 |
| Mar 16, 2023 | 1.0200 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 42,700 |
| Mar 15, 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 102,500 |
| Mar 14, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 34,100 |
| Mar 13, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 56,200 |
| Mar 10, 2023 | 1.1700 | 1.1800 | 1.0600 | 1.0700 | 1.0700 | 74,800 |
| Mar 09, 2023 | 1.3400 | 1.3800 | 1.1600 | 1.1600 | 1.1600 | 114,700 |
| Mar 08, 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 18,000 |
| Mar 07, 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 11,600 |
| Mar 06, 2023 | 1.3700 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 23,300 |
| Mar 03, 2023 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 13,300 |
| Mar 02, 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 14,400 |
| Mar 01, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 9,600 |
| Feb 28, 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 9,500 |
| Feb 27, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 15,500 |
| Feb 24, 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 11,700 |
| Feb 23, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 7,600 |
| Feb 22, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 10,100 |
| Feb 21, 2023 | 1.3700 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 32,600 |
| Feb 17, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 16,200 |
| Feb 16, 2023 | 1.2800 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 21,700 |
| Feb 15, 2023 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 11,600 |
| Feb 14, 2023 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 26,600 |
| Feb 13, 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 7,800 |
| Feb 10, 2023 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 27,700 |
| Feb 09, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 15,100 |
| Feb 08, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 22,500 |
| Feb 07, 2023 | 1.4400 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 22,700 |
| Feb 06, 2023 | 1.3700 | 1.4400 | 1.3200 | 1.4000 | 1.4000 | 31,500 |
| Feb 03, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 40,100 |
| Feb 02, 2023 | 1.3100 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 36,100 |
| Feb 01, 2023 | 1.2900 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 23,200 |
| Jan 31, 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 22,200 |
| Jan 30, 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 17,700 |
| Jan 27, 2023 | 1.2200 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 54,000 |
| Jan 26, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 16,800 |
| Jan 25, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 20,800 |
| Jan 24, 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 7,400 |
| Jan 23, 2023 | 1.1900 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 42,000 |
| Jan 20, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 19,200 |
| Jan 19, 2023 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 20,800 |
| Jan 18, 2023 | 1.2100 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 30,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.