OTC Markets OTCQX - Delayed Quote USD

Salem Media Group, Inc. (SALM)

1.3400

-0.0100

(-0.74%)

At close: May 9 at 3:51:22 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	1.3500	1.3900	1.2800	1.3400	1.3400	60,900
May 8, 2025	1.4500	1.4500	1.3300	1.3600	1.3600	27,100
May 7, 2025	1.3700	1.4300	1.3300	1.3300	1.3300	22,700
May 6, 2025	1.3800	1.5400	1.3500	1.4800	1.4800	26,000
May 5, 2025	1.5500	1.5600	1.4000	1.4600	1.4600	18,400
May 2, 2025	1.5800	1.5900	1.4300	1.5500	1.5500	104,300
May 1, 2025	1.5300	1.6100	1.3200	1.6100	1.6100	119,700
Apr 30, 2025	1.5700	1.5700	1.3800	1.4900	1.4900	78,700
Apr 29, 2025	1.5500	1.6100	1.5000	1.5700	1.5700	56,400
Apr 28, 2025	1.5900	1.6300	1.4500	1.5000	1.5000	145,200
Apr 25, 2025	1.3800	1.5600	1.3100	1.4500	1.4500	148,800
Apr 24, 2025	1.3800	1.6400	1.3600	1.3800	1.3800	200,400
Apr 23, 2025	1.2500	1.3800	1.2100	1.3600	1.3600	134,200
Apr 22, 2025	1.1200	1.2900	1.0900	1.2100	1.2100	114,100
Apr 21, 2025	1.3700	1.3700	1.0900	1.1800	1.1800	103,700
Apr 17, 2025	1.2000	1.4000	1.1900	1.3000	1.3000	354,200
Apr 16, 2025	1.7900	1.8200	1.2000	1.2500	1.2500	853,200
Apr 15, 2025	0.7400	2.0900	0.6800	1.7600	1.7600	3,722,400
Apr 14, 2025	0.4400	0.5400	0.4400	0.4600	0.4600	4,100
Apr 11, 2025	0.5100	0.5300	0.4200	0.5300	0.5300	30,500
Apr 10, 2025	0.5000	0.5100	0.4900	0.4900	0.4900	8,300
Apr 9, 2025	0.5400	0.5400	0.4200	0.5100	0.5100	9,500
Apr 8, 2025	0.5500	0.5500	0.4200	0.4500	0.4500	1,200
Apr 7, 2025	0.4800	0.5500	0.4800	0.5300	0.5300	1,900
Apr 4, 2025	0.5500	0.5900	0.5100	0.5100	0.5100	44,600
Apr 3, 2025	0.6000	0.6000	0.4500	0.5600	0.5600	3,700
Apr 2, 2025	0.6000	0.6000	0.5400	0.5600	0.5600	19,400
Apr 1, 2025	0.5500	0.6000	0.5200	0.5600	0.5600	41,700
Mar 31, 2025	0.4200	0.5400	0.4200	0.5300	0.5300	7,000
Mar 28, 2025	0.5500	0.5500	0.4300	0.5200	0.5200	10,400
Mar 27, 2025	0.4200	0.5200	0.4200	0.5200	0.5200	7,800
Mar 26, 2025	0.4500	0.5300	0.4500	0.5300	0.5300	11,200
Mar 25, 2025	0.5000	0.5000	0.4200	0.4600	0.4600	3,900
Mar 24, 2025	0.5000	0.5200	0.4700	0.4800	0.4800	49,600
Mar 21, 2025	0.5000	0.5100	0.4900	0.5100	0.5100	3,700
Mar 20, 2025	0.5000	0.5600	0.4800	0.4800	0.4800	27,900
Mar 19, 2025	0.5700	0.5700	0.5000	0.5700	0.5700	7,200
Mar 18, 2025	0.4700	0.5600	0.4700	0.5600	0.5600	19,200
Mar 17, 2025	0.5700	0.6100	0.5500	0.5500	0.5500	6,400
Mar 14, 2025	0.5100	0.5500	0.5000	0.5300	0.5300	16,100
Mar 13, 2025	0.5500	0.5500	0.5100	0.5500	0.5500	3,800
Mar 12, 2025	0.4900	0.6000	0.4900	0.5500	0.5500	2,700
Mar 11, 2025	0.4700	0.5400	0.4700	0.5200	0.5200	29,800
Mar 10, 2025	0.6000	0.6000	0.4700	0.5400	0.5400	20,000
Mar 7, 2025	0.5800	0.6000	0.5800	0.6000	0.6000	15,400
Mar 6, 2025	0.6000	0.6000	0.5800	0.5900	0.5900	25,900
Mar 5, 2025	0.6400	0.6400	0.6300	0.6300	0.6300	5,000
Mar 4, 2025	0.6400	0.6700	0.5900	0.6300	0.6300	29,100
Mar 3, 2025	0.5800	0.6400	0.5800	0.6300	0.6300	4,500
Feb 28, 2025	0.6000	0.6300	0.5900	0.6200	0.6200	11,000
Feb 27, 2025	0.6200	0.6400	0.5800	0.6200	0.6200	60,400
Feb 26, 2025	0.5900	0.6600	0.5900	0.6000	0.6000	25,400
Feb 25, 2025	0.6900	0.6900	0.5800	0.6600	0.6600	60,300
Feb 24, 2025	0.6600	0.7000	0.6000	0.6800	0.6800	44,600
Feb 21, 2025	0.6800	0.6900	0.6000	0.6700	0.6700	20,200
Feb 20, 2025	0.6700	0.7900	0.6300	0.6900	0.6900	67,000
Feb 19, 2025	0.7200	0.7900	0.7000	0.7000	0.7000	50,500
Feb 18, 2025	0.8200	0.8400	0.7500	0.7600	0.7600	27,800
Feb 14, 2025	0.7900	0.7900	0.7600	0.7900	0.7900	9,100
Feb 13, 2025	0.7900	0.8200	0.7600	0.8000	0.8000	14,000
Feb 12, 2025	0.8400	0.8400	0.7900	0.7900	0.7900	26,600
Feb 11, 2025	0.8600	0.8600	0.8200	0.8200	0.8200	17,500
Feb 10, 2025	0.8400	0.8800	0.8300	0.8300	0.8300	35,800
Feb 7, 2025	0.8000	0.8500	0.8000	0.8400	0.8400	11,600
Feb 6, 2025	0.8400	0.9200	0.8300	0.8300	0.8300	77,900
Feb 5, 2025	0.7700	0.8600	0.7200	0.8400	0.8400	147,500
Feb 4, 2025	0.6400	0.7500	0.6400	0.7400	0.7400	10,200
Feb 3, 2025	0.6700	0.7400	0.6700	0.7100	0.7100	50,100
Jan 31, 2025	0.7300	0.7600	0.7300	0.7400	0.7400	31,700
Jan 30, 2025	0.7400	0.7400	0.7000	0.7200	0.7200	23,300
Jan 29, 2025	0.7400	0.7400	0.7000	0.7000	0.7000	25,300
Jan 28, 2025	0.6700	0.7500	0.6600	0.7000	0.7000	53,500
Jan 27, 2025	0.6700	0.7500	0.6700	0.7300	0.7300	69,500
Jan 24, 2025	0.7700	0.7800	0.7000	0.7300	0.7300	34,100
Jan 23, 2025	0.7400	0.7700	0.7000	0.7400	0.7400	21,200
Jan 22, 2025	0.7700	0.7900	0.7000	0.7000	0.7000	78,100
Jan 21, 2025	0.5900	0.7900	0.5700	0.7200	0.7200	85,400
Jan 17, 2025	0.5700	0.6400	0.5700	0.6000	0.6000	34,200
Jan 16, 2025	0.5600	0.6000	0.5500	0.5800	0.5800	59,300
Jan 15, 2025	0.6800	0.7100	0.5600	0.5600	0.5600	193,200
Jan 14, 2025	0.6000	0.7000	0.5700	0.7000	0.7000	60,700
Jan 13, 2025	0.6200	0.6700	0.5600	0.6000	0.6000	77,000
Jan 10, 2025	0.5500	0.7400	0.5500	0.6800	0.6800	73,800
Jan 8, 2025	0.7700	0.7700	0.4600	0.6400	0.6400	351,000
Jan 7, 2025	0.7900	0.7900	0.7000	0.7300	0.7300	44,400
Jan 6, 2025	0.8000	0.8000	0.6900	0.7100	0.7100	123,400
Jan 3, 2025	0.8000	0.8000	0.6500	0.7400	0.7400	123,400
Jan 2, 2025	0.6000	0.8500	0.6000	0.7300	0.7300	365,500
Dec 31, 2024	0.2500	0.7000	0.2300	0.6300	0.6300	1,043,200
Dec 30, 2024	0.2100	0.2300	0.2000	0.2200	0.2200	142,000
Dec 27, 2024	0.1900	0.2100	0.1800	0.2100	0.2100	86,000
Dec 26, 2024	0.2200	0.2200	0.1800	0.1900	0.1900	101,100
Dec 24, 2024	0.2200	0.2200	0.2000	0.2100	0.2100	79,600
Dec 23, 2024	0.1700	0.2100	0.1700	0.2100	0.2100	126,300
Dec 20, 2024	0.1800	0.2100	0.1700	0.2000	0.2000	153,500
Dec 19, 2024	0.2000	0.2100	0.1800	0.2000	0.2000	42,600
Dec 18, 2024	0.1800	0.2200	0.1800	0.2000	0.2000	192,400
Dec 17, 2024	0.2000	0.2000	0.1700	0.1800	0.1800	18,200
Dec 16, 2024	0.1800	0.2000	0.1700	0.2000	0.2000	88,700
Dec 13, 2024	0.1800	0.1900	0.1700	0.1800	0.1800	50,400
Dec 12, 2024	0.1800	0.1800	0.1600	0.1700	0.1700	38,600
Dec 11, 2024	0.1700	0.1800	0.1500	0.1800	0.1800	168,600
Dec 10, 2024	0.1700	0.1800	0.1700	0.1800	0.1800	73,800
Dec 9, 2024	0.2000	0.2000	0.1700	0.1800	0.1800	134,100
Dec 6, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	225,500
Dec 5, 2024	0.2200	0.2200	0.2000	0.2100	0.2100	8,000
Dec 4, 2024	0.2300	0.2400	0.2000	0.2200	0.2200	44,200
Dec 3, 2024	0.2300	0.2300	0.2100	0.2100	0.2100	9,400
Dec 2, 2024	0.2200	0.2300	0.2100	0.2100	0.2100	16,300
Nov 29, 2024	0.2100	0.2500	0.2100	0.2300	0.2300	11,400
Nov 27, 2024	0.2200	0.2300	0.2100	0.2200	0.2200	5,700
Nov 26, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	5,100
Nov 25, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	21,100
Nov 22, 2024	0.2300	0.2300	0.2000	0.2100	0.2100	14,400
Nov 21, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	1,300
Nov 20, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	11,500
Nov 19, 2024	0.2100	0.2200	0.2100	0.2100	0.2100	52,300
Nov 18, 2024	0.2400	0.2500	0.2100	0.2400	0.2400	188,000
Nov 15, 2024	0.2400	0.2500	0.2200	0.2400	0.2400	9,000
Nov 14, 2024	0.2200	0.2400	0.2200	0.2200	0.2200	29,100
Nov 13, 2024	0.2500	0.2500	0.2200	0.2500	0.2500	74,200
Nov 12, 2024	0.2400	0.2500	0.2300	0.2300	0.2300	29,100
Nov 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	18,400
Nov 8, 2024	0.2200	0.2500	0.2200	0.2500	0.2500	24,300
Nov 7, 2024	0.2400	0.2500	0.2200	0.2500	0.2500	5,500
Nov 6, 2024	0.2300	0.2600	0.2200	0.2300	0.2300	45,100
Nov 5, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	10,900
Nov 4, 2024	0.2600	0.2600	0.2200	0.2600	0.2600	13,200
Nov 1, 2024	0.2600	0.2600	0.2400	0.2600	0.2600	8,800
Oct 31, 2024	0.2600	0.2600	0.2300	0.2300	0.2300	7,600
Oct 30, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	10,400
Oct 29, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	10,000
Oct 28, 2024	0.2200	0.2700	0.2200	0.2400	0.2400	2,900
Oct 25, 2024	0.2500	0.2600	0.2200	0.2600	0.2600	5,200
Oct 24, 2024	0.2400	0.2600	0.2300	0.2600	0.2600	16,400
Oct 23, 2024	0.2800	0.2800	0.2400	0.2600	0.2600	2,500
Oct 22, 2024	0.2700	0.2700	0.2300	0.2700	0.2700	5,400
Oct 21, 2024	0.2700	0.2700	0.2200	0.2400	0.2400	23,300
Oct 18, 2024	0.2300	0.2600	0.2200	0.2500	0.2500	7,600
Oct 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 16, 2024	0.2800	0.3000	0.2200	0.2800	0.2800	34,400
Oct 15, 2024	0.2100	0.3000	0.2100	0.2900	0.2900	79,800
Oct 14, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	4,900
Oct 11, 2024	0.2900	0.2900	0.2200	0.2500	0.2500	32,800
Oct 10, 2024	0.2300	0.2400	0.2200	0.2400	0.2400	9,200
Oct 9, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 8, 2024	0.2300	0.2900	0.2300	0.2600	0.2600	1,900
Oct 7, 2024	0.2400	0.2800	0.2400	0.2600	0.2600	2,300
Oct 4, 2024	0.2500	0.2900	0.2200	0.2200	0.2200	4,800
Oct 3, 2024	0.2900	0.2900	0.2300	0.2600	0.2600	15,400
Oct 2, 2024	0.2500	0.2800	0.2500	0.2600	0.2600	5,000
Oct 1, 2024	0.2800	0.2800	0.2500	0.2500	0.2500	5,900
Sep 30, 2024	0.2400	0.2900	0.2400	0.2600	0.2600	2,600
Sep 27, 2024	0.2600	0.2900	0.2400	0.2800	0.2800	17,000
Sep 26, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	2,900
Sep 25, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	1,700
Sep 24, 2024	0.2900	0.3000	0.2500	0.2600	0.2600	4,800
Sep 23, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	3,100
Sep 20, 2024	0.2300	0.3000	0.2300	0.2700	0.2700	24,100
Sep 19, 2024	0.2900	0.3000	0.2300	0.3000	0.3000	15,000
Sep 18, 2024	0.2700	0.3000	0.2400	0.3000	0.3000	700
Sep 17, 2024	0.2300	0.2800	0.2300	0.2800	0.2800	38,900
Sep 16, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	4,100
Sep 13, 2024	0.2800	0.2800	0.2400	0.2700	0.2700	6,400
Sep 12, 2024	0.2800	0.2800	0.2400	0.2400	0.2400	21,400
Sep 11, 2024	0.3000	0.3000	0.2200	0.2300	0.2300	56,200
Sep 10, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	11,000
Sep 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	7,900
Sep 6, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	200
Sep 5, 2024	0.2200	0.3000	0.2200	0.2800	0.2800	12,100
Sep 4, 2024	0.3000	0.3000	0.2400	0.2800	0.2800	2,800
Sep 3, 2024	0.3000	0.3000	0.2700	0.2900	0.2900	15,600
Aug 30, 2024	0.2400	0.3000	0.2400	0.2800	0.2800	55,200
Aug 29, 2024	0.2700	0.2700	0.2400	0.2400	0.2400	400
Aug 28, 2024	0.2900	0.2900	0.2400	0.2500	0.2500	13,000
Aug 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	33,200
Aug 26, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	14,000
Aug 23, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	19,000
Aug 22, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	4,000
Aug 21, 2024	0.2200	0.2400	0.2200	0.2400	0.2400	15,200
Aug 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	300
Aug 19, 2024	0.2500	0.3000	0.2500	0.2500	0.2500	4,100
Aug 16, 2024	0.2300	0.2600	0.2300	0.2500	0.2500	1,800
Aug 15, 2024	0.2500	0.2500	0.2200	0.2200	0.2200	6,400
Aug 14, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	10,200
Aug 13, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	12,900
Aug 12, 2024	0.2200	0.2600	0.2200	0.2500	0.2500	10,900
Aug 9, 2024	0.3000	0.3000	0.2200	0.2200	0.2200	9,600
Aug 8, 2024	0.2200	0.2500	0.2200	0.2300	0.2300	3,300
Aug 7, 2024	0.2200	0.2500	0.2200	0.2500	0.2500	7,300
Aug 6, 2024	0.2400	0.2500	0.2200	0.2500	0.2500	10,200
Aug 5, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	13,800
Aug 2, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	19,800
Aug 1, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,500
Jul 31, 2024	0.2400	0.2600	0.2400	0.2500	0.2500	9,100
Jul 30, 2024	0.2400	0.2600	0.2400	0.2500	0.2500	3,200
Jul 29, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	700
Jul 26, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	13,200
Jul 25, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	40,900
Jul 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,500
Jul 23, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	3,800
Jul 22, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	38,700
Jul 19, 2024	0.2400	0.2600	0.2200	0.2500	0.2500	36,200
Jul 18, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	12,700
Jul 17, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	19,600
Jul 16, 2024	0.2700	0.2700	0.2400	0.2400	0.2400	29,600
Jul 15, 2024	0.2300	0.2600	0.2300	0.2500	0.2500	32,200
Jul 12, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	2,700
Jul 11, 2024	0.2300	0.2500	0.2300	0.2300	0.2300	90,800
Jul 10, 2024	0.2600	0.2600	0.2300	0.2500	0.2500	23,600
Jul 9, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	4,100
Jul 8, 2024	0.2400	0.2600	0.2200	0.2600	0.2600	43,000
Jul 5, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	21,500
Jul 3, 2024	0.2400	0.2700	0.2400	0.2400	0.2400	1,800
Jul 2, 2024	0.2500	0.2700	0.2400	0.2700	0.2700	3,000
Jul 1, 2024	0.2300	0.2500	0.2300	0.2400	0.2400	14,500
Jun 28, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	22,300
Jun 27, 2024	0.2100	0.2500	0.2100	0.2400	0.2400	46,200
Jun 26, 2024	0.2000	0.2500	0.2000	0.2500	0.2500	2,200
Jun 25, 2024	0.2400	0.2700	0.2000	0.2600	0.2600	64,300
Jun 24, 2024	0.2500	0.2700	0.2400	0.2700	0.2700	17,900
Jun 21, 2024	0.2400	0.2700	0.2300	0.2700	0.2700	51,000
Jun 20, 2024	0.2500	0.2800	0.2500	0.2700	0.2700	9,600
Jun 18, 2024	0.2900	0.2900	0.2400	0.2900	0.2900	59,600
Jun 17, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	5,100
Jun 14, 2024	0.2500	0.3000	0.2400	0.2800	0.2800	51,600
Jun 13, 2024	0.3000	0.3000	0.2600	0.2600	0.2600	40,500
Jun 12, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	47,100
Jun 11, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	10,300
Jun 10, 2024	0.2600	0.3000	0.2500	0.2900	0.2900	14,700
Jun 7, 2024	0.2800	0.3100	0.2700	0.3100	0.3100	32,400
Jun 6, 2024	0.2600	0.3000	0.2500	0.3000	0.3000	18,600
Jun 5, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	1,800
Jun 4, 2024	0.2800	0.3000	0.2700	0.2800	0.2800	15,900
Jun 3, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	23,200
May 31, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	28,300
May 30, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	108,900
May 29, 2024	0.3500	0.3500	0.2800	0.2800	0.2800	41,200
May 28, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	16,500
May 24, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	38,200
May 23, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	48,600
May 22, 2024	0.3200	0.3500	0.3200	0.3400	0.3400	54,800
May 21, 2024	0.3800	0.3800	0.3200	0.3200	0.3200	4,000
May 20, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	5,700
May 17, 2024	0.3400	0.3600	0.3200	0.3200	0.3200	119,000
May 16, 2024	0.3700	0.3700	0.3400	0.3600	0.3600	3,200
May 15, 2024	0.3400	0.3900	0.3400	0.3500	0.3500	16,200
May 14, 2024	0.3300	0.3800	0.3300	0.3800	0.3800	16,900
May 13, 2024	0.3300	0.4000	0.3300	0.3800	0.3800	128,100
May 10, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	27,100

CMLS Cumulus Media Inc.

0.1300

0.00%

BBGI Beasley Broadcast Group, Inc.

5.35

+0.00%

TVAGF TVA Group Inc.

0.8500

0.00%

SGA Saga Communications, Inc.

11.77

+0.17%

UONE Urban One, Inc.

1.6403

+5.83%

MDIA MediaCo Holding Inc.

0.9237

+0.40%

EMMS Emmis Corporation

1.5000

0.00%

1NM.F Cumulus Media Inc.

0.0845

0.00%

SBGI Sinclair, Inc.

15.24

+2.04%

SSP The E.W. Scripps Company

2.3200

-10.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Salem Media Group, Inc. (SALM)

Related Tickers