Salem Media Group Inc (SALM) Historical Stock Data
0.26 ↓0.11 (-30.40%)
As of January 18, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, SALM is up 1.42% a day on average. There have been 19 days where Salem Media Group Inc closed green and 11 days where SALM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.36 | 0.38 | ↑$0.02 (4.17%) | 0.36 | 0.39 | 15.14K |
2024-03-27 | 0.37 | 0.34 | ↓$0.03 (-8.11%) | 0.30 | 0.39 | 96.97K |
2024-03-26 | 0.38 | 0.38 | ↑$0.01 (1.33%) | 0.37 | 0.39 | 99.41K |
2024-03-25 | 0.37 | 0.39 | ↑$0.02 (5.41%) | 0.37 | 0.41 | 76.19K |
2024-03-22 | 0.38 | 0.37 | ↓$0.01 (-2.63%) | 0.36 | 0.38 | 36.18K |
2024-03-21 | 0.35 | 0.37 | ↑$0.02 (4.83%) | 0.35 | 0.37 | 12.03K |
2024-03-15 | 0.34 | 0.35 | ↑$0.01 (2.94%) | 0.33 | 0.36 | 43.10K |
2024-03-08 | 0.31 | 0.35 | ↑$0.04 (12.90%) | 0.30 | 0.36 | 79.78K |
2024-03-01 | 0.31 | 0.31 | ↑$0.00 (0.68%) | 0.28 | 0.31 | 33.25K |
2024-02-23 | 0.33 | 0.33 | ↑$0.00 (0.00%) | 0.28 | 0.33 | 136.04K |
2024-02-16 | 0.37 | 0.37 | ↓$0.00 (-0.97%) | 0.35 | 0.40 | 19.08K |
2024-02-09 | 0.33 | 0.36 | ↑$0.03 (10.58%) | 0.33 | 0.40 | 19.51K |
2024-02-02 | 0.36 | 0.37 | ↑$0.01 (2.78%) | 0.36 | 0.43 | 140.43K |
2024-01-26 | 0.30 | 0.33 | ↑$0.04 (11.86%) | 0.28 | 0.36 | 106.39K |
2024-01-25 | 0.28 | 0.29 | ↑$0.01 (4.77%) | 0.28 | 0.31 | 98.21K |
2024-01-24 | 0.29 | 0.28 | ↓$0.00 (-1.75%) | 0.27 | 0.29 | 123.38K |
2024-01-23 | 0.26 | 0.28 | ↑$0.02 (6.83%) | 0.26 | 0.32 | 247.10K |
2024-01-22 | 0.34 | 0.27 | ↓$0.07 (-21.48%) | 0.27 | 0.34 | 1.29M |
2024-01-19 | 0.29 | 0.34 | ↑$0.06 (19.30%) | 0.24 | 0.38 | 563.07K |
2024-01-18 | 0.29 | 0.26 | ↓$0.02 (-8.46%) | 0.26 | 0.32 | 1.01M |
2024-01-17 | 0.30 | 0.30 | ↑$0.00 (0.03%) | 0.29 | 0.34 | 853.48K |
2024-01-16 | 0.35 | 0.33 | ↓$0.02 (-5.11%) | 0.32 | 0.44 | 3.61M |
2024-01-12 | 0.32 | 0.33 | ↑$0.02 (5.80%) | 0.32 | 0.34 | 97.80K |
2024-01-11 | 0.33 | 0.32 | ↓$0.01 (-1.65%) | 0.32 | 0.33 | 137.79K |
2024-01-10 | 0.33 | 0.34 | ↑$0.01 (3.98%) | 0.31 | 0.34 | 38.38K |
2024-01-09 | 0.33 | 0.33 | ↑$0.01 (2.70%) | 0.32 | 0.34 | 57.90K |
2024-01-08 | 0.32 | 0.33 | ↑$0.01 (1.88%) | 0.30 | 0.35 | 187.90K |
2024-01-05 | 0.35 | 0.32 | ↓$0.02 (-6.46%) | 0.31 | 0.36 | 260.50K |
2024-01-04 | 0.34 | 0.34 | ↓$0.00 (-0.62%) | 0.30 | 0.37 | 456.78K |
2024-01-03 | 0.35 | 0.34 | ↓$0.01 (-2.97%) | 0.34 | 0.36 | 337.93K |
Create an account or log in to view more rows.
$SALM oh my!
$SALM added
$SALM f this stock
$SALM I think I like this stock more everyday
$SALM love cooking these little bears on here
$SALM we just getting started
$SALM Buy the dip.
$SALM looks good
$SALM Let’s goooo
$SALM cup and handle!