Other OTC - Delayed Quote USD

Salem Media Group, Inc. (SALM)

0.3980 +0.0180 (+4.74%)
At close: April 23 at 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.3700 0.4000 0.3500 0.4000 0.4000 16,500
Apr 22, 2024 0.3100 0.3800 0.3100 0.3800 0.3800 11,700
Apr 19, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 8,300
Apr 18, 2024 0.3500 0.3800 0.3500 0.3700 0.3700 4,700
Apr 17, 2024 0.3800 0.4200 0.3500 0.3800 0.3800 17,000
Apr 16, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 5,900
Apr 15, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 19,200
Apr 12, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 9,900
Apr 11, 2024 0.3800 0.4100 0.3800 0.3900 0.3900 15,400
Apr 10, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 8,500
Apr 9, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 16,300
Apr 8, 2024 0.4000 0.4200 0.4000 0.4000 0.4000 17,500
Apr 5, 2024 0.3700 0.4200 0.3700 0.4200 0.4200 40,300
Apr 4, 2024 0.3300 0.3700 0.3300 0.3700 0.3700 15,600
Apr 3, 2024 0.3900 0.3900 0.3100 0.3700 0.3700 14,700
Apr 2, 2024 0.4100 0.4100 0.3700 0.3800 0.3800 50,300
Apr 1, 2024 0.4200 0.4200 0.3600 0.3800 0.3800 24,300
Mar 28, 2024 0.3600 0.3900 0.3600 0.3800 0.3800 15,100
Mar 27, 2024 0.3700 0.3900 0.3000 0.3400 0.3400 97,000
Mar 26, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 99,400
Mar 25, 2024 0.3700 0.4100 0.3700 0.3900 0.3900 76,200
Mar 22, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 36,200
Mar 21, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 12,000
Mar 20, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 73,000
Mar 19, 2024 0.3400 0.3800 0.3300 0.3600 0.3600 76,900
Mar 18, 2024 0.3500 0.3600 0.3300 0.3400 0.3400 38,700
Mar 15, 2024 0.3400 0.3600 0.3300 0.3500 0.3500 43,100
Mar 14, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 12,700
Mar 13, 2024 0.3400 0.3600 0.3300 0.3600 0.3600 11,000
Mar 12, 2024 0.3400 0.3500 0.3100 0.3300 0.3300 6,300
Mar 11, 2024 0.2800 0.3500 0.2800 0.3400 0.3400 7,100
Mar 8, 2024 0.3100 0.3600 0.3000 0.3500 0.3500 79,800
Mar 7, 2024 0.3100 0.3200 0.2800 0.3000 0.3000 28,700
Mar 6, 2024 0.3100 0.3300 0.3000 0.3100 0.3100 26,700
Mar 5, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 15,900
Mar 4, 2024 0.3400 0.3400 0.2800 0.3200 0.3200 29,000
Mar 1, 2024 0.3100 0.3100 0.2800 0.3100 0.3100 33,200
Feb 29, 2024 0.3200 0.3200 0.2800 0.3000 0.3000 65,800
Feb 28, 2024 0.2800 0.3400 0.2800 0.3300 0.3300 32,500
Feb 27, 2024 0.3200 0.3600 0.3000 0.3400 0.3400 46,700
Feb 26, 2024 0.3300 0.3500 0.3200 0.3200 0.3200 17,400
Feb 23, 2024 0.3300 0.3300 0.2800 0.3300 0.3300 136,000
Feb 22, 2024 0.3400 0.3500 0.3000 0.3300 0.3300 203,600
Feb 21, 2024 0.3700 0.4000 0.3200 0.3300 0.3300 295,000
Feb 20, 2024 0.3000 0.3800 0.3000 0.3800 0.3800 135,000
Feb 16, 2024 0.3700 0.4000 0.3500 0.3700 0.3700 19,100
Feb 15, 2024 0.3800 0.4000 0.3500 0.4000 0.4000 72,300
Feb 14, 2024 0.3700 0.3800 0.3500 0.3800 0.3800 12,800
Feb 13, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 15,300
Feb 12, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 183,400
Feb 9, 2024 0.3300 0.4000 0.3300 0.3600 0.3600 19,500
Feb 8, 2024 0.3700 0.4000 0.3700 0.3800 0.3800 16,700
Feb 7, 2024 0.3800 0.4100 0.3200 0.3900 0.3900 91,000
Feb 6, 2024 0.4000 0.4200 0.3900 0.4000 0.4000 28,200
Feb 5, 2024 0.4400 0.4400 0.3800 0.4100 0.4100 23,500
Feb 2, 2024 0.3600 0.4300 0.3600 0.3700 0.3700 140,400
Feb 1, 2024 0.4100 0.4100 0.3600 0.3700 0.3700 31,800
Jan 31, 2024 0.3900 0.4100 0.3700 0.3900 0.3900 32,700
Jan 30, 2024 0.3600 0.4100 0.3600 0.3600 0.3600 106,400
Jan 29, 2024 0.3000 0.4100 0.3000 0.3800 0.3800 94,900
Jan 26, 2024 0.3000 0.3600 0.2800 0.3300 0.3300 106,400
Jan 25, 2024 0.2800 0.3100 0.2800 0.2900 0.2900 98,200
Jan 24, 2024 0.2800 0.2900 0.2700 0.2800 0.2800 123,400
Jan 23, 2024 0.2600 0.3200 0.2600 0.2800 0.2800 251,100
Jan 22, 2024 0.3400 0.3400 0.2700 0.2700 0.2700 1,417,600
Jan 19, 2024 0.2700 0.3800 0.2400 0.3400 0.3400 563,200
Jan 18, 2024 0.2800 0.3200 0.2600 0.2600 0.2600 1,041,000
Jan 17, 2024 0.3000 0.3400 0.2900 0.3000 0.3000 942,900
Jan 16, 2024 0.3500 0.4400 0.3200 0.3300 0.3300 3,626,600
Jan 12, 2024 0.3200 0.3400 0.3200 0.3300 0.3300 96,800
Jan 11, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 137,800
Jan 10, 2024 0.3300 0.3400 0.3100 0.3400 0.3400 38,500
Jan 9, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 58,600
Jan 8, 2024 0.3200 0.3500 0.3000 0.3300 0.3300 191,300
Jan 5, 2024 0.3500 0.3600 0.3100 0.3200 0.3200 260,500
Jan 4, 2024 0.3400 0.3700 0.3000 0.3400 0.3400 457,100
Jan 3, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 337,900
Jan 2, 2024 0.3900 0.4100 0.3300 0.3600 0.3600 1,071,400
Dec 29, 2023 0.5400 0.5500 0.3700 0.3900 0.3900 1,015,800
Dec 28, 2023 0.5400 0.5800 0.5300 0.5500 0.5500 101,700
Dec 27, 2023 0.5400 0.6500 0.5100 0.5400 0.5400 726,200
Dec 26, 2023 0.5200 0.5900 0.5200 0.5400 0.5400 356,900
Dec 22, 2023 0.5200 0.5600 0.5200 0.5400 0.5400 84,500
Dec 21, 2023 0.5300 0.5500 0.5200 0.5400 0.5400 61,300
Dec 20, 2023 0.5500 0.5800 0.5300 0.5300 0.5300 103,500
Dec 19, 2023 0.5500 0.5900 0.5500 0.5600 0.5600 46,100
Dec 18, 2023 0.5500 0.5800 0.5200 0.5400 0.5400 95,400
Dec 15, 2023 0.5400 0.5700 0.5400 0.5500 0.5500 24,200
Dec 14, 2023 0.5200 0.5700 0.5200 0.5400 0.5400 94,200
Dec 13, 2023 0.5500 0.5600 0.5200 0.5300 0.5300 76,900
Dec 12, 2023 0.5700 0.5800 0.5500 0.5500 0.5500 36,400
Dec 11, 2023 0.5800 0.5900 0.5700 0.5700 0.5700 18,300
Dec 8, 2023 0.5800 0.5900 0.5700 0.5800 0.5800 25,300
Dec 7, 2023 0.5700 0.6000 0.5700 0.5800 0.5800 15,600
Dec 6, 2023 0.5900 0.6000 0.5700 0.5700 0.5700 15,200
Dec 5, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 21,200
Dec 4, 2023 0.6100 0.6200 0.5900 0.6000 0.6000 7,000
Dec 1, 2023 0.5900 0.6200 0.5900 0.6200 0.6200 5,100
Nov 30, 2023 0.5900 0.6300 0.5900 0.6000 0.6000 25,800
Nov 29, 2023 0.5700 0.6000 0.5700 0.5900 0.5900 12,700
Nov 28, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 27,400
Nov 27, 2023 0.5900 0.6200 0.5800 0.5800 0.5800 30,700
Nov 24, 2023 0.5900 0.6100 0.5800 0.6000 0.6000 87,200
Nov 22, 2023 0.5900 0.6200 0.5900 0.6000 0.6000 21,200
Nov 21, 2023 0.6200 0.6200 0.5800 0.5900 0.5900 48,300
Nov 20, 2023 0.6200 0.6200 0.5800 0.6000 0.6000 84,100
Nov 17, 2023 0.6000 0.6300 0.6000 0.6300 0.6300 14,800
Nov 16, 2023 0.6100 0.6100 0.5800 0.6000 0.6000 35,300
Nov 15, 2023 0.6000 0.6100 0.5800 0.5900 0.5900 42,700
Nov 14, 2023 0.6200 0.6500 0.5900 0.6000 0.6000 154,900
Nov 13, 2023 0.7500 0.7600 0.7200 0.7600 0.7600 40,600
Nov 10, 2023 0.7500 0.7500 0.7000 0.7500 0.7500 46,300
Nov 9, 2023 0.7500 0.7500 0.7000 0.7300 0.7300 12,100
Nov 8, 2023 0.7300 0.7800 0.7200 0.7200 0.7200 23,300
Nov 7, 2023 0.7400 0.7700 0.7300 0.7600 0.7600 9,900
Nov 6, 2023 0.8000 0.8000 0.7600 0.7700 0.7700 13,400
Nov 3, 2023 0.6900 0.8000 0.6700 0.7800 0.7800 42,400
Nov 2, 2023 0.7000 0.7300 0.6700 0.6700 0.6700 10,700
Nov 1, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 11,200
Oct 31, 2023 0.6800 0.6800 0.6500 0.6700 0.6700 5,100
Oct 30, 2023 0.6600 0.6900 0.6600 0.6900 0.6900 6,500
Oct 27, 2023 0.6600 0.6900 0.6600 0.6800 0.6800 4,900
Oct 26, 2023 0.6600 0.6900 0.6600 0.6600 0.6600 21,100
Oct 25, 2023 0.7300 0.7300 0.6500 0.6600 0.6600 50,900
Oct 24, 2023 0.6300 0.6500 0.6300 0.6300 0.6300 5,100
Oct 23, 2023 0.6600 0.6700 0.6300 0.6300 0.6300 10,500
Oct 20, 2023 0.6600 0.6700 0.6500 0.6500 0.6500 2,900
Oct 19, 2023 0.6500 0.6700 0.6500 0.6600 0.6600 2,700
Oct 18, 2023 0.6700 0.6700 0.6400 0.6600 0.6600 35,700
Oct 17, 2023 0.6800 0.7100 0.6700 0.6700 0.6700 13,400
Oct 16, 2023 0.6900 0.7100 0.6800 0.6800 0.6800 26,200
Oct 13, 2023 0.7300 0.7300 0.7000 0.7100 0.7100 7,700
Oct 12, 2023 0.7400 0.7400 0.7000 0.7200 0.7200 17,600
Oct 11, 2023 0.6900 0.7400 0.6900 0.7000 0.7000 14,200
Oct 10, 2023 0.7200 0.7400 0.7000 0.7200 0.7200 32,500
Oct 9, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 16,300
Oct 6, 2023 0.6800 0.7700 0.6800 0.7400 0.7400 35,800
Oct 5, 2023 0.6900 0.7600 0.6800 0.7000 0.7000 49,400
Oct 4, 2023 0.7500 0.7800 0.6700 0.7100 0.7100 100,400
Oct 3, 2023 0.6000 0.6700 0.6000 0.6700 0.6700 20,500
Oct 2, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 21,900
Sep 29, 2023 0.5800 0.5900 0.5600 0.5900 0.5900 11,200
Sep 28, 2023 0.5600 0.6000 0.5600 0.5900 0.5900 7,300
Sep 27, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 111,800
Sep 26, 2023 0.5800 0.5900 0.5600 0.5800 0.5800 49,100
Sep 25, 2023 0.5700 0.5900 0.5500 0.5700 0.5700 33,300
Sep 22, 2023 0.5600 0.5900 0.5500 0.5900 0.5900 24,300
Sep 21, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 7,600
Sep 20, 2023 0.6000 0.6000 0.5500 0.5700 0.5700 17,200
Sep 19, 2023 0.5800 0.5800 0.5600 0.5800 0.5800 14,100
Sep 18, 2023 0.5800 0.5900 0.5600 0.5800 0.5800 21,000
Sep 15, 2023 0.5900 0.6100 0.5400 0.5400 0.5400 78,800
Sep 14, 2023 0.6000 0.6200 0.5700 0.6000 0.6000 88,700
Sep 13, 2023 0.5800 0.6200 0.5700 0.6000 0.6000 193,000
Sep 12, 2023 0.5900 0.5900 0.5600 0.5600 0.5600 29,800
Sep 11, 2023 0.6600 0.6700 0.5400 0.5600 0.5600 176,500
Sep 8, 2023 0.6800 0.6800 0.6500 0.6700 0.6700 10,200
Sep 7, 2023 0.6800 0.6800 0.6700 0.6800 0.6800 10,900
Sep 6, 2023 0.6600 0.6900 0.6500 0.6800 0.6800 12,600
Sep 5, 2023 0.6800 0.6900 0.6300 0.6800 0.6800 31,800
Sep 1, 2023 0.6200 0.6500 0.6200 0.6300 0.6300 27,000
Aug 31, 2023 0.6400 0.6400 0.5600 0.6100 0.6100 113,600
Aug 30, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 16,000
Aug 29, 2023 0.6900 0.6900 0.6300 0.6300 0.6300 93,200
Aug 28, 2023 0.6800 0.6900 0.6400 0.6700 0.6700 73,500
Aug 25, 2023 0.6600 0.6600 0.6400 0.6500 0.6500 33,100
Aug 24, 2023 0.6700 0.6900 0.6500 0.6600 0.6600 74,700
Aug 23, 2023 0.7200 0.7200 0.6600 0.6900 0.6900 88,600
Aug 22, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 59,200
Aug 21, 2023 0.7500 0.7500 0.7100 0.7300 0.7300 20,100
Aug 18, 2023 0.8000 0.8000 0.7400 0.7400 0.7400 41,600
Aug 17, 2023 0.7600 0.7900 0.7600 0.7700 0.7700 4,600
Aug 16, 2023 0.7500 0.7900 0.7500 0.7800 0.7800 35,500
Aug 15, 2023 0.7900 0.8300 0.7500 0.7500 0.7500 67,300
Aug 14, 2023 0.8000 0.8400 0.7700 0.7900 0.7900 35,500
Aug 11, 2023 0.7900 0.8800 0.7700 0.8300 0.8300 44,900
Aug 10, 2023 0.7600 0.7800 0.7500 0.7600 0.7600 63,500
Aug 9, 2023 0.9100 0.9100 0.6600 0.7600 0.7600 215,800
Aug 8, 2023 0.9400 0.9500 0.9000 0.9200 0.9200 97,700
Aug 7, 2023 0.9500 0.9600 0.9400 0.9400 0.9400 21,800
Aug 4, 2023 0.9700 0.9800 0.9400 0.9600 0.9600 12,300
Aug 3, 2023 0.9500 0.9500 0.9400 0.9400 0.9400 48,400
Aug 2, 2023 0.9400 0.9500 0.9400 0.9500 0.9500 7,500
Aug 1, 2023 0.9700 0.9800 0.9500 0.9700 0.9700 17,000
Jul 31, 2023 0.9400 0.9800 0.9400 0.9500 0.9500 12,700
Jul 28, 2023 0.9400 0.9800 0.9400 0.9700 0.9700 10,300
Jul 27, 2023 0.9700 0.9800 0.9500 0.9500 0.9500 24,000
Jul 26, 2023 0.9700 1.0000 0.9500 0.9700 0.9700 43,500
Jul 25, 2023 0.9700 0.9900 0.9700 0.9700 0.9700 21,900
Jul 24, 2023 0.9600 1.0100 0.9600 0.9800 0.9800 22,000
Jul 21, 2023 0.9700 1.0200 0.9500 0.9900 0.9900 181,200
Jul 20, 2023 0.9500 0.9700 0.9500 0.9600 0.9600 21,700
Jul 19, 2023 0.9000 0.9600 0.9000 0.9400 0.9400 47,600
Jul 18, 2023 0.9200 0.9300 0.8700 0.9300 0.9300 90,900
Jul 17, 2023 0.9100 0.9200 0.8900 0.8900 0.8900 39,100
Jul 14, 2023 0.9300 0.9300 0.9100 0.9100 0.9100 41,000
Jul 13, 2023 0.9300 0.9500 0.9300 0.9300 0.9300 21,500
Jul 12, 2023 0.9700 0.9800 0.9100 0.9400 0.9400 23,400
Jul 11, 2023 0.9100 0.9900 0.9100 0.9300 0.9300 26,700
Jul 10, 2023 0.9700 0.9700 0.9200 0.9300 0.9300 72,900
Jul 7, 2023 0.9800 0.9800 0.9400 0.9500 0.9500 37,300
Jul 6, 2023 0.9500 0.9800 0.9100 0.9400 0.9400 71,500
Jul 5, 2023 0.9300 0.9600 0.9100 0.9100 0.9100 15,300
Jul 3, 2023 0.9700 0.9800 0.9500 0.9600 0.9600 15,300
Jun 30, 2023 0.9600 0.9600 0.9400 0.9600 0.9600 18,700
Jun 29, 2023 0.9300 0.9600 0.9300 0.9500 0.9500 20,200
Jun 28, 2023 0.9300 0.9600 0.9300 0.9500 0.9500 24,800
Jun 27, 2023 0.9900 0.9900 0.9200 0.9200 0.9200 109,800
Jun 26, 2023 0.9400 0.9900 0.9400 0.9800 0.9800 12,300
Jun 23, 2023 0.9600 0.9900 0.9400 0.9400 0.9400 52,400
Jun 22, 2023 0.9900 1.0000 0.9800 0.9900 0.9900 23,400
Jun 21, 2023 0.9400 0.9900 0.9400 0.9800 0.9800 52,600
Jun 20, 2023 0.9500 0.9800 0.9300 0.9400 0.9400 66,700
Jun 16, 2023 0.9000 0.9700 0.9000 0.9600 0.9600 127,100
Jun 15, 2023 0.9300 0.9300 0.9000 0.9100 0.9100 94,400
Jun 14, 2023 0.9400 0.9400 0.9200 0.9200 0.9200 27,700
Jun 13, 2023 0.9400 0.9500 0.9300 0.9400 0.9400 31,700
Jun 12, 2023 0.9500 0.9500 0.9400 0.9400 0.9400 6,700
Jun 9, 2023 0.9700 0.9700 0.9400 0.9400 0.9400 15,400
Jun 8, 2023 0.9600 0.9700 0.9500 0.9700 0.9700 9,100
Jun 7, 2023 0.9500 0.9700 0.9500 0.9600 0.9600 4,000
Jun 6, 2023 0.9300 0.9700 0.9300 0.9700 0.9700 21,600
Jun 5, 2023 0.9400 0.9600 0.9400 0.9500 0.9500 39,400
Jun 2, 2023 0.9300 0.9800 0.9300 0.9600 0.9600 11,600
Jun 1, 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 9, 2023 1.0400 1.0800 1.0200 1.0500 1.0500 66,000
May 8, 2023 1.0000 1.0400 1.0000 1.0300 1.0300 35,800
May 5, 2023 1.0100 1.0200 1.0000 1.0200 1.0200 22,300
May 4, 2023 1.0300 1.0400 1.0100 1.0200 1.0200 11,900
May 3, 2023 1.0300 1.0300 1.0100 1.0100 1.0100 25,400
May 2, 2023 1.0200 1.0200 1.0100 1.0200 1.0200 16,200
May 1, 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

Related Tickers

BBGI Beasley Broadcast Group, Inc.
0.7059
+3.43%
 
CMLS Cumulus Media Inc.
2.7000
0.00%
 
STGYF Stingray Group Inc.
5.43
0.00%
 
KA8.F Klassik Radio AG
3.2200
0.00%
 
9412.T SKY Perfect JSAT Holdings Inc.
948.00
+0.32%
 
ITVPF ITV plc
0.7160
0.00%
 
EMMS Emmis Corporation
4.8200
0.00%
 
PBSFY ProSiebenSat.1 Media SE
1.8800
0.00%
 
SJ Scienjoy Holding Corporation
0.7998
-2.46%
 
SBSAA Spanish Broadcasting System, Inc.
0.4450
0.00%