Dark

SALM
SALEM MEDIA GROUP INC A
stock OTC

EOD

Aug 14, 2026

1.00USD+0.150%(+0.00)1,424,178

Pre-market

0.00USD-100.000%(-1.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.998540	1.050000	0.998540	1.000000	+0.150%	1,424,178	0.000%
2026-08-13	0.998300	0.998800	0.980000	0.998500	+0.010%	1,344,152	+0.150%
2026-08-12	0.996600	0.998950	0.993942	0.998400	+0.269%	548,978	+0.160%
2026-08-11	0.986000	0.997200	0.980000	0.995720	+1.604%	625,466	+0.430%
2026-08-10	0.979800	0.986000	0.979700	0.980000	+1.031%	246,489	+2.041%
2026-08-07	0.965100	0.970000	0.965100	0.969995	-0.503%	72,452	+3.093%
2026-08-06	0.967000	0.974900	0.930000	0.974900	+0.817%	9,301	+2.575%
2026-08-05	0.912000	0.970000	0.912000	0.967000	-0.309%	7,649	+3.413%
2026-08-04	0.970000	0.975000	0.967600	0.970000	+0.258%	23,531	+3.093%
2026-08-03	0.967500	0.974900	0.967500	0.967500	-0.258%	1,276	+3.359%
2026-07-31	0.967500	0.970000	0.967500	0.970000	0.000%	19,877	+3.093%
2026-07-30	0.962100	0.970000	0.920200	0.970000	0.000%	15,604	+3.093%
2026-07-29	0.970000	0.970000	0.965000	0.970000	0.000%	19,048	+3.093%
2026-07-28	0.967500	0.970000	0.966000	0.970000	0.000%	2,855	+3.093%
2026-07-27	0.966050	0.970000	0.962100	0.970000	+0.842%	13,224	+3.093%
2026-07-24	0.961800	0.974900	0.961800	0.961900	+0.018%	2,565	+3.961%
2026-07-23	0.963280	0.970000	0.961700	0.961723	-0.853%	14,633	+3.980%
2026-07-22	0.960000	0.979800	0.940000	0.970000	+3.191%	26,750	+3.093%
2026-07-21	0.920000	0.941900	0.920000	0.940000	0.000%	583	+6.383%
2026-07-20	0.940600	0.950000	0.900100	0.940000	-0.021%	2,663	+6.383%
2026-07-17	0.940000	0.940200	0.940000	0.940200	+0.021%	25,089	+6.360%
2026-07-16	0.945580	0.945874	0.940000	0.940000	-2.083%	13,419	+6.383%
2026-07-15	0.952000	0.960000	0.952000	0.960000	+0.682%	4,330	+4.167%
2026-07-14	0.953500	0.953500	0.953500	0.953500	+0.368%	2,650	+4.877%
2026-07-13	0.950000	0.950000	0.950000	0.950000	+1.593%	610	+5.263%
2026-07-10	0.927000	0.950000	0.925000	0.935100	+1.630%	67,611	+6.940%
2026-07-09	0.900200	0.947000	0.900200	0.920100	+1.113%	29,549	+8.684%
2026-07-08	0.950200	0.970000	0.720000	0.909970	-5.211%	1,776,697	+9.894%
2026-07-07	0.965000	0.978400	0.950000	0.960000	-1.479%	139,244	+4.167%
2026-07-06	0.979000	0.980000	0.950000	0.974410	+0.145%	111,038	+2.626%
2026-07-02	0.955250	0.976000	0.955250	0.973000	0.000%	3,404	+2.775%
2026-07-01	0.962500	0.980000	0.960000	0.973000	-0.205%	6,562	+2.775%
2026-06-30	0.970000	0.975000	0.969500	0.975000	+0.515%	22,453	+2.564%
2026-06-29	0.963100	0.970500	0.963100	0.970000	+0.727%	17,007	+3.093%
2026-06-26	0.970000	0.980000	0.960300	0.963000	+0.260%	115,858	+3.842%
2026-06-25	0.960100	0.980000	0.959142	0.960500	-0.672%	296,688	+4.112%
2026-06-24	0.962500	0.967000	0.952500	0.967000	-0.289%	229,962	+3.413%
2026-06-23	0.960000	0.969800	0.959000	0.969800	+1.021%	166,212	+3.114%
2026-06-22	0.950000	0.964950	0.950000	0.960000	+1.144%	45,177	+4.167%
2026-06-18	0.950000	0.960400	0.946100	0.949142	-0.090%	182,678	+5.358%
2026-06-17	0.945000	0.955103	0.945000	0.950000	+0.275%	62,561	+5.263%
2026-06-16	0.946000	0.969300	0.931200	0.947390	-1.823%	284,798	+5.553%
2026-06-15	0.948870	0.965000	0.944100	0.964983	+2.223%	389,850	+3.629%
2026-06-12	0.942100	0.957100	0.942100	0.944000	-0.632%	105,123	+5.932%
2026-06-11	0.945000	0.950000	0.945000	0.950000	+0.370%	18,195	+5.263%
2026-06-10	0.950000	0.951705	0.946500	0.946500	-0.106%	3,316	+5.652%
2026-06-09	0.946000	0.952708	0.939135	0.947500	+0.793%	105,652	+5.541%
2026-06-08	0.950100	0.957500	0.940000	0.940050	-1.442%	171,914	+6.377%
2026-06-05	0.957000	0.957000	0.950500	0.953800	-0.438%	6,083	+4.844%
2026-06-04	0.950100	0.960400	0.950100	0.958000	+0.630%	27,686	+4.384%
2026-06-03	0.953000	0.960000	0.941100	0.952000	-0.105%	25,641	+5.042%
2026-06-02	0.953250	0.958300	0.953000	0.953000	+0.105%	4,929	+4.932%
2026-06-01	0.950000	0.959400	0.950000	0.952000	+0.158%	25,880	+5.042%
2026-05-29	0.950100	0.952305	0.950000	0.950500	+0.053%	23,387	+5.208%
2026-05-28	0.959400	0.959400	0.950000	0.950000	-0.980%	32,566	+5.263%
2026-05-27	0.950500	0.959400	0.950000	0.959400	+0.820%	26,690	+4.232%
2026-05-26	0.950200	0.967000	0.950200	0.951600	+0.168%	16,373	+5.086%
2026-05-22	0.950000	0.959500	0.950000	0.950000	-0.524%	22,527	+5.263%
2026-05-21	0.962000	0.962000	0.950000	0.955000	-0.521%	67,829	+4.712%
2026-05-20	0.960000	0.960000	0.950000	0.960000	+1.053%	156,957	+4.167%
2026-05-19	0.953000	0.969000	0.950000	0.950000	-0.315%	100,461	+5.263%
2026-05-18	0.950500	0.955450	0.945000	0.953000	+0.105%	50,825	+4.932%
2026-05-15	0.948000	0.953500	0.948000	0.952000	+1.266%	544,274	+5.042%
2026-05-14	0.940000	0.955000	0.921000	0.940100	+0.011%	1,363,688	+6.372%
2026-05-13	0.937500	0.950000	0.917500	0.940000	+121.635%	2,256,990	+6.383%
2026-05-12	0.430645	0.440000	0.400200	0.424120	+3.187%	6,802	+135.782%
2026-05-11	0.439800	0.450000	0.400200	0.411020	-3.949%	22,750	+143.297%
2026-05-08	0.400000	0.430000	0.400000	0.427920	+5.921%	36,502	+133.689%
2026-05-07	0.431000	0.440000	0.404000	0.404000	-7.126%	15,485	+147.525%
2026-05-06	0.404000	0.435000	0.404000	0.435000	-1.114%	1,772	+129.885%
2026-05-05	0.440000	0.440000	0.404000	0.439900	+8.886%	7,315	+127.324%
2026-05-04	0.404000	0.404000	0.404000	0.404000	-8.182%	1,204	+147.525%
2026-05-01	0.405000	0.440000	0.405000	0.440000	+4.335%	2,796	+127.273%
2026-04-30	0.421717	0.421717	0.421717	0.421717	+1.675%	693	+137.126%
2026-04-29	0.439900	0.439900	0.404500	0.414770	-2.038%	10,745	+141.097%
2026-04-28	0.439800	0.439900	0.421000	0.423400	+5.824%	8,245	+136.183%
2026-04-27	0.431827	0.439900	0.400100	0.400100	-6.953%	20,014	+149.938%
2026-04-24	0.429950	0.434950	0.410000	0.430000	+2.381%	88,586	+132.558%
2026-04-23	0.416600	0.420000	0.410000	0.420000	0.000%	3,552	+138.095%
2026-04-22	0.420000	0.440000	0.420000	0.420000	0.000%	43,284	+138.095%
2026-04-21	0.430000	0.440000	0.420000	0.420000	+0.636%	10,400	+138.095%
2026-04-20	0.410100	0.440000	0.410000	0.417346	-7.256%	4,563	+139.609%
2026-04-17	0.415000	0.450000	0.415000	0.450000	+7.143%	9,275	+122.222%
2026-04-16	0.440000	0.440000	0.420000	0.420000	-4.604%	3,746	+138.095%
2026-04-15	0.478444	0.478444	0.420100	0.440269	-2.162%	13,078	+127.134%
2026-04-14	0.450000	0.450000	0.450000	0.450000	0.000%	4,504	+122.222%
2026-04-13	0.450000	0.450000	0.450000	0.450000	-0.778%	15,322	+122.222%
2026-04-10	0.456578	0.457046	0.450500	0.453530	+0.561%	1,812	+120.493%
2026-04-09	0.460000	0.470930	0.451000	0.451000	+0.222%	30,102	+121.729%
2026-04-08	0.476000	0.476000	0.440000	0.450000	+2.273%	20,442	+122.222%
2026-04-07	0.430100	0.440000	0.430100	0.440000	+2.326%	1,009	+127.273%
2026-04-06	0.410000	0.450000	0.400000	0.430000	+3.990%	44,586	+132.558%
2026-04-02	0.404400	0.420000	0.400000	0.413500	+0.608%	9,094	+141.838%
2026-04-01	0.410000	0.448800	0.404970	0.411000	+0.073%	40,347	+143.309%
2026-03-31	0.415000	0.443100	0.410700	0.410700	-5.246%	106,014	+143.487%
2026-03-30	0.485000	0.485000	0.415000	0.433438	-18.219%	11,925	+130.714%
2026-03-27	0.467470	0.530000	0.404700	0.530000	+11.111%	95,203	+88.679%
2026-03-26	0.540000	0.540000	0.476900	0.477000	-4.619%	30,705	+109.644%
2026-03-25	0.500000	0.503090	0.500000	0.500100	-3.901%	7,480	+99.960%
2026-03-24	0.520000	0.520400	0.513500	0.520400	-0.691%	9,080	+92.160%
2026-03-23	0.549900	0.549900	0.500000	0.524020	+0.773%	41,192	+90.832%
2026-03-20	0.546000	0.546000	0.500000	0.520000	-8.451%	32,938	+92.308%
2026-03-19	0.560000	0.568000	0.540000	0.568000	+0.531%	18,840	+76.056%
2026-03-18	0.540000	0.594110	0.540000	0.565000	+4.630%	19,661	+76.991%
2026-03-17	0.540000	0.599900	0.520000	0.540000	-5.247%	8,535	+85.185%
2026-03-16	0.510000	0.569900	0.490000	0.569900	+13.075%	32,583	+75.469%
2026-03-13	0.498000	0.504000	0.480000	0.504000	+5.000%	3,355	+98.413%
2026-03-12	0.490100	0.510000	0.480000	0.480000	-7.670%	15,999	+108.333%
2026-03-11	0.520000	0.530000	0.500025	0.519875	+7.102%	13,954	+92.354%
2026-03-10	0.499400	0.521200	0.480000	0.485400	+5.323%	72,682	+106.016%
2026-03-09	0.455000	0.489520	0.454940	0.460868	-5.753%	8,902	+116.982%
2026-03-06	0.501118	0.501118	0.460000	0.489000	+8.667%	30,565	+104.499%
2026-03-05	0.415000	0.450000	0.400000	0.450000	+8.434%	43,850	+122.222%
2026-03-04	0.400400	0.415000	0.400100	0.415000	+3.646%	1,345	+140.964%
2026-03-03	0.400400	0.400400	0.400400	0.400400	-0.608%	673	+149.750%
2026-03-02	0.402850	0.402850	0.402850	0.402850	+0.172%	508	+148.231%
2026-02-27	0.400400	0.417550	0.400400	0.402160	-1.912%	9,174	+148.657%
2026-02-26	0.415000	0.415000	0.410000	0.410000	-3.529%	199,436	+143.902%
2026-02-25	0.410229	0.425000	0.410100	0.425000	+0.854%	5,622	+135.294%
2026-02-24	0.421400	0.421400	0.415000	0.421400	+0.071%	2,349	+137.304%
2026-02-23	0.414943	0.423000	0.412000	0.421100	+2.682%	10,151	+137.473%
2026-02-20	0.412500	0.419800	0.401000	0.410100	+2.015%	13,934	+143.843%
2026-02-19	0.402000	0.402000	0.402000	0.402000	0.000%	236	+148.756%
2026-02-18	0.406000	0.406000	0.402000	0.402000	+0.500%	1,092	+148.756%
2026-02-17	0.400000	0.424000	0.400000	0.400000	-0.025%	14,381	+150.000%
2026-02-13	0.400100	0.421812	0.400100	0.400100	-1.225%	32,159	+149.938%
2026-02-12	0.424020	0.424020	0.395000	0.405060	-3.692%	140,774	+146.877%
2026-02-11	0.425000	0.425000	0.410000	0.420590	-1.038%	38,012	+137.761%
2026-02-10	0.380220	0.430000	0.361000	0.425000	+14.865%	178,510	+135.294%
2026-02-09	0.380000	0.389000	0.368025	0.370000	-2.362%	17,811	+170.270%
2026-02-06	0.385067	0.396900	0.360000	0.378950	-3.639%	57,129	+163.887%
2026-02-05	0.380000	0.416427	0.380000	0.393262	-0.440%	7,688	+154.283%
2026-02-04	0.416427	0.429900	0.380000	0.395000	-0.410%	15,711	+153.165%
2026-02-03	0.400000	0.429900	0.380000	0.396625	+1.699%	12,080	+152.127%
2026-02-02	0.400000	0.400000	0.390000	0.390000	-1.515%	7,817	+156.410%
2026-01-30	0.401280	0.410000	0.396000	0.396000	-1.000%	34,174	+152.525%
2026-01-29	0.401100	0.428900	0.380000	0.400000	-2.439%	74,864	+150.000%
2026-01-28	0.403325	0.410000	0.403325	0.410000	-1.205%	3,864	+143.902%
2026-01-27	0.429900	0.429900	0.405000	0.415000	-3.354%	50,644	+140.964%
2026-01-26	0.401100	0.429900	0.401100	0.429400	+6.670%	75,674	+132.883%
2026-01-23	0.401000	0.402550	0.400100	0.402550	+0.117%	23,281	+148.416%
2026-01-22	0.400000	0.412020	0.400000	0.402080	-0.104%	6,783	+148.707%
2026-01-21	0.395000	0.411000	0.395000	0.402500	-1.106%	76,130	+148.447%
2026-01-20	0.397550	0.410000	0.397550	0.407000	-0.110%	8,345	+145.700%
2026-01-16	0.400000	0.429900	0.390000	0.407450	-2.757%	33,893	+145.429%
2026-01-15	0.410100	0.419000	0.400000	0.419000	-0.002%	77,660	+138.663%
2026-01-14	0.411783	0.420000	0.411500	0.419010	-0.538%	17,081	+138.658%
2026-01-13	0.420100	0.429900	0.420000	0.421275	-0.876%	34,976	+137.375%
2026-01-12	0.422550	0.425000	0.420100	0.425000	+0.236%	10,068	+135.294%
2026-01-09	0.425100	0.430000	0.420000	0.424000	-1.027%	8,100	+135.849%
2026-01-08	0.436700	0.436700	0.424000	0.428400	+4.488%	2,846	+133.427%
2026-01-07	0.448000	0.484100	0.410000	0.410000	-3.302%	27,332	+143.902%
2026-01-06	0.400000	0.469900	0.400000	0.424000	+3.415%	18,831	+135.849%
2026-01-05	0.400000	0.469900	0.400000	0.410000	+2.500%	8,225	+143.902%
2026-01-02	0.395900	0.410100	0.395900	0.400000	-9.091%	30,755	+150.000%
2025-12-31	0.400000	0.470000	0.400000	0.440000	+10.000%	102,794	+127.273%
2025-12-30	0.400000	0.460000	0.400000	0.400000	-14.803%	68,020	+150.000%
2025-12-29	0.440000	0.469500	0.440000	0.469500	-0.106%	2,944	+112.993%
2025-12-26	0.500000	0.500000	0.410000	0.470000	0.000%	90,802	+112.766%
2025-12-24	0.470000	0.476000	0.470000	0.470000	-1.261%	3,141	+112.766%
2025-12-23	0.472090	0.480050	0.470100	0.476000	-0.854%	8,043	+110.084%
2025-12-22	0.458700	0.496000	0.458700	0.480100	-1.010%	8,166	+108.290%
2025-12-19	0.488000	0.496000	0.480000	0.485000	+1.042%	13,280	+106.186%
2025-12-18	0.480000	0.500000	0.480000	0.480000	-1.031%	37,635	+108.333%
2025-12-17	0.510000	0.519000	0.485000	0.485000	-2.375%	27,433	+106.186%
2025-12-16	0.511000	0.514000	0.496200	0.496800	-5.010%	5,604	+101.288%
2025-12-15	0.495100	0.524000	0.495100	0.523000	+4.600%	6,630	+91.205%
2025-12-12	0.506000	0.514250	0.490000	0.500000	-4.744%	9,515	+100.000%
2025-12-11	0.511000	0.525000	0.506400	0.524900	+1.137%	61,714	+90.512%
2025-12-10	0.512360	0.520000	0.485000	0.519000	0.000%	38,688	+92.678%
2025-12-09	0.510000	0.520000	0.500000	0.519000	+3.800%	59,641	+92.678%
2025-12-08	0.518000	0.518000	0.490000	0.500000	-4.762%	6,823	+100.000%
2025-12-05	0.490000	0.530000	0.458700	0.525000	+7.143%	4,675	+90.476%
2025-12-04	0.514000	0.519500	0.458700	0.490000	-2.176%	81,532	+104.082%
2025-12-03	0.495000	0.530000	0.495000	0.500900	-3.673%	68,712	+99.641%
2025-12-02	0.510000	0.525000	0.495100	0.520000	0.000%	25,476	+92.308%
2025-12-01	0.550000	0.550000	0.490000	0.520000	-7.143%	36,805	+92.308%
2025-11-28	0.560000	0.560000	0.560000	0.560000	+3.619%	310	+78.571%
2025-11-26	0.550000	0.550000	0.490100	0.540440	-2.271%	35,451	+85.034%
2025-11-25	0.555300	0.570000	0.550000	0.553000	-2.999%	27,407	+80.832%
2025-11-24	0.560000	0.600000	0.550000	0.570100	+3.655%	34,449	+75.408%
2025-11-21	0.550000	0.550000	0.529250	0.550000	0.000%	6,240	+81.818%
2025-11-20	0.525000	0.550000	0.525000	0.550000	+4.762%	14,205	+81.818%
2025-11-19	0.530200	0.540200	0.510100	0.525000	-2.814%	28,738	+90.476%
2025-11-18	0.520000	0.550000	0.520000	0.540200	-1.764%	30,938	+85.117%
2025-11-17	0.525280	0.550000	0.510000	0.549900	-3.880%	73,819	+81.851%
2025-11-14	0.639900	0.639900	0.515000	0.572100	-10.595%	306,504	+74.795%
2025-11-13	0.605000	0.639900	0.590000	0.639900	+6.650%	169,321	+56.274%
2025-11-12	0.632730	0.640000	0.539900	0.600000	-5.497%	271,794	+66.667%
2025-11-11	0.718970	0.739900	0.560017	0.634900	-12.469%	107,901	+57.505%
2025-11-10	0.720000	0.750000	0.710000	0.725340	-0.638%	118,024	+37.866%
2025-11-07	0.790000	0.790000	0.727500	0.730000	-1.351%	22,737	+36.986%
2025-11-06	0.790000	0.790000	0.740000	0.740000	-2.632%	10,454	+35.135%
2025-11-05	0.772000	0.772000	0.730000	0.760000	+4.110%	17,397	+31.579%
2025-11-04	0.780000	0.789970	0.720100	0.730000	-5.806%	60,205	+36.986%
2025-11-03	0.800000	0.800000	0.750000	0.775000	-1.503%	18,480	+29.032%
2025-10-31	0.795570	0.795570	0.761000	0.786825	-0.402%	10,398	+27.093%
2025-10-30	0.767000	0.792050	0.767000	0.790000	+3.308%	74,398	+26.582%
2025-10-29	0.785000	0.840000	0.764700	0.764700	-1.962%	109,204	+30.770%
2025-10-28	0.820560	0.837200	0.780000	0.780000	-4.606%	51,311	+28.205%
2025-10-27	0.773000	0.850000	0.773000	0.817660	+2.850%	55,019	+22.300%
2025-10-24	0.773000	0.795000	0.773000	0.795000	+2.461%	7,069	+25.786%
2025-10-23	0.799900	0.799900	0.775905	0.775905	-2.692%	7,758	+28.882%
2025-10-22	0.792000	0.806420	0.789000	0.797367	+0.298%	18,496	+25.413%
2025-10-21	0.799600	0.799600	0.795000	0.795000	+0.760%	5,797	+25.786%
2025-10-20	0.825000	0.825000	0.789000	0.789000	-1.375%	15,360	+26.743%
2025-10-17	0.839900	0.848900	0.800000	0.800000	-4.705%	32,481	+25.000%
2025-10-16	0.830000	0.839500	0.789000	0.839500	+2.378%	21,517	+19.119%
2025-10-15	0.830000	0.830000	0.789000	0.820000	+2.500%	23,371	+21.951%
2025-10-14	0.790000	0.850000	0.790000	0.800000	+1.227%	41,842	+25.000%
2025-10-13	0.810000	0.810000	0.790000	0.790300	+2.278%	4,697	+26.534%
2025-10-10	0.825000	0.825000	0.772700	0.772700	-6.904%	24,080	+29.416%
2025-10-09	0.810100	0.830000	0.810100	0.830000	+0.409%	24,492	+20.482%
2025-10-08	0.816040	0.826617	0.810100	0.826617	+0.807%	2,523	+20.975%
2025-10-07	0.826000	0.826000	0.810000	0.820000	-2.381%	52,982	+21.951%
2025-10-06	0.830000	0.849500	0.820000	0.840000	-1.176%	11,841	+19.048%
2025-10-03	0.830100	0.850000	0.820000	0.850000	+2.397%	56,935	+17.647%
2025-10-02	0.838020	0.840000	0.830100	0.830100	-1.179%	11,307	+20.467%
2025-10-01	0.848010	0.850000	0.840000	0.840000	+0.782%	10,700	+19.048%
2025-09-30	0.821200	0.833483	0.821200	0.833483	+0.750%	883	+19.978%
2025-09-29	0.840000	0.840000	0.810000	0.827280	-1.503%	38,814	+20.878%
2025-09-26	0.852410	0.852410	0.830000	0.839900	+1.315%	16,143	+19.062%
2025-09-25	0.853000	0.853000	0.820400	0.829000	-2.356%	37,920	+20.627%
2025-09-24	0.825000	0.874500	0.825000	0.849000	+1.355%	12,350	+17.786%
2025-09-23	0.880000	0.884500	0.820200	0.837650	-3.718%	152,656	+19.382%
2025-09-22	0.820000	0.890000	0.820000	0.870000	+4.819%	84,120	+14.943%
2025-09-19	0.867000	0.870000	0.820000	0.830000	-4.046%	83,751	+20.482%
2025-09-18	0.890000	0.890000	0.850000	0.865000	+0.581%	29,218	+15.607%
2025-09-17	0.890000	0.890000	0.860000	0.860000	-0.174%	9,730	+16.279%
2025-09-16	0.890000	0.890000	0.850000	0.861500	-2.633%	5,190	+16.077%
2025-09-15	0.890000	0.890000	0.850025	0.884800	+4.094%	37,891	+13.020%
2025-09-12	0.850000	0.850000	0.832000	0.850000	-2.074%	12,709	+17.647%
2025-09-11	0.855500	0.900000	0.831000	0.868000	+3.741%	33,250	+15.207%
2025-09-10	0.835000	0.845000	0.831000	0.836700	+0.917%	7,823	+19.517%
2025-09-09	0.852000	0.852000	0.829100	0.829100	-2.459%	6,960	+20.613%
2025-09-08	0.850000	0.859000	0.850000	0.850000	-0.235%	3,848	+17.647%
2025-09-05	0.845000	0.879900	0.845000	0.852000	+0.235%	6,925	+17.371%
2025-09-04	0.852000	0.852000	0.826400	0.850000	0.000%	95,997	+17.647%
2025-09-03	0.851600	0.890000	0.830000	0.850000	-0.003%	226,248	+17.647%
2025-09-02	0.910100	0.940000	0.850025	0.850025	-9.572%	16,042	+17.644%
2025-08-29	0.850000	0.940000	0.850000	0.940000	+3.297%	23,453	+6.383%
2025-08-28	0.960000	0.960000	0.876998	0.910000	-6.186%	27,662	+9.890%
2025-08-27	0.950000	0.970000	0.920000	0.970000	+2.105%	15,863	+3.093%
2025-08-26	0.949000	0.950000	0.930000	0.950000	+3.373%	23,654	+5.263%
2025-08-25	0.909500	0.919000	0.900000	0.919000	+1.468%	3,451	+8.814%
2025-08-22	0.890000	0.944300	0.880000	0.905700	+3.155%	24,235	+10.412%
2025-08-21	0.875000	0.909500	0.860000	0.878000	+0.343%	19,606	+13.895%
2025-08-20	0.890000	0.890000	0.820000	0.875000	+6.707%	53,582	+14.286%
2025-08-19	0.830000	0.850100	0.820000	0.820000	-1.205%	11,798	+21.951%
2025-08-18	0.870000	0.870000	0.805100	0.830000	-3.515%	38,762	+20.482%
2025-08-15	0.900000	0.900000	0.860240	0.860240	+1.181%	3,501	+16.247%
2025-08-14	0.870200	0.897800	0.850100	0.850200	-2.298%	13,825	+17.619%
2025-08-13	0.900000	0.936200	0.850000	0.870200	-4.268%	40,452	+14.916%
2025-08-12	0.940000	0.940000	0.900000	0.909000	-0.110%	23,190	+10.011%
2025-08-11	0.894000	0.950000	0.880700	0.910000	+4.586%	12,954	+9.890%
2025-08-08	0.875075	0.910000	0.870100	0.870100	-4.385%	1,648	+14.929%
2025-08-07	0.880000	0.950000	0.880000	0.910000	0.000%	2,663	+9.890%
2025-08-06	0.907975	0.950000	0.880000	0.910000	-5.218%	4,460	+9.890%
2025-08-05	0.929700	0.990000	0.929700	0.960100	+3.765%	37,055	+4.156%
2025-08-04	0.850000	0.929700	0.810000	0.925260	+11.477%	85,416	+8.078%
2025-08-01	0.875000	0.875000	0.719900	0.830000	-5.143%	47,691	+20.482%
2025-07-31	0.929700	0.929700	0.875000	0.875000	0.000%	9,083	+14.286%
2025-07-30	0.900100	0.940000	0.850000	0.875000	-2.843%	43,950	+14.286%
2025-07-29	0.930000	0.940000	0.900000	0.900600	-1.033%	18,001	+11.037%
2025-07-28	0.900000	1.010000	0.900000	0.910000	-4.008%	33,895	+9.890%
2025-07-25	0.950000	0.950000	0.910000	0.948000	-0.221%	11,063	+5.485%
2025-07-24	0.951420	0.979180	0.950100	0.950100	-3.051%	6,298	+5.252%
2025-07-23	0.980000	1.000000	0.980000	0.980000	0.000%	10,095	+2.041%
2025-07-22	0.990000	0.990000	0.930500	0.980000	+0.093%	7,436	+2.041%
2025-07-21	0.900100	0.979090	0.900100	0.979090	+4.147%	12,117	+2.136%
2025-07-18	0.930100	1.000000	0.930100	0.940100	+1.086%	50,669	+6.372%
2025-07-17	0.890300	0.930000	0.890300	0.930000	+0.534%	24,487	+7.527%
2025-07-16	0.890100	0.925060	0.890100	0.925060	+2.211%	9,446	+8.101%
2025-07-15	0.850400	0.950000	0.850400	0.905050	+2.252%	8,389	+10.491%
2025-07-14	1.010000	1.010000	0.850000	0.885120	+1.878%	33,941	+12.979%
2025-07-11	0.925000	0.940000	0.851000	0.868800	-4.517%	4,358	+15.101%
2025-07-10	0.870000	0.909900	0.850000	0.909900	+8.321%	36,421	+9.902%
2025-07-09	0.869000	0.869000	0.840000	0.840000	-3.337%	2,833	+19.048%
2025-07-08	0.870000	0.870000	0.840000	0.869000	+2.962%	5,987	+15.075%
2025-07-07	0.918800	0.960000	0.660000	0.844000	-8.161%	270,703	+18.483%
2025-07-03	0.840000	0.919000	0.820000	0.919000	+8.118%	6,719	+8.814%
2025-07-02	0.830000	0.867250	0.810000	0.850000	-1.278%	9,773	+17.647%
2025-07-01	0.865100	0.865100	0.810200	0.861000	+1.270%	15,780	+16.144%
2025-06-30	0.871700	0.920000	0.810000	0.850200	-2.276%	19,762	+17.619%
2025-06-27	0.870000	0.880000	0.860100	0.870000	-7.437%	15,773	+14.943%
2025-06-26	0.900000	0.939900	0.870100	0.939900	+4.433%	8,132	+6.394%
2025-06-25	0.900000	0.910000	0.850100	0.900000	-0.870%	16,173	+11.111%
2025-06-24	0.930000	0.930000	0.890000	0.907900	+1.897%	21,660	+10.144%
2025-06-23	0.855500	0.940000	0.855500	0.891000	-3.152%	12,179	+12.233%
2025-06-20	0.801100	0.925000	0.801100	0.920000	+1.099%	23,803	+8.696%
2025-06-18	0.850100	0.915100	0.847500	0.910000	+4.598%	4,063	+9.890%
2025-06-17	0.930000	0.940000	0.792800	0.870000	-6.452%	15,569	+14.943%
2025-06-16	0.900000	0.930000	0.900000	0.930000	+4.494%	18,010	+7.527%
2025-06-13	0.860000	0.910000	0.802000	0.890000	+5.940%	28,130	+12.360%
2025-06-12	0.880100	0.930000	0.840100	0.840100	-4.545%	23,470	+19.033%
2025-06-11	0.881200	0.900000	0.840000	0.880100	-6.372%	26,765	+13.623%
2025-06-10	0.930000	0.940000	0.894575	0.940000	-1.053%	20,360	+6.383%
2025-06-09	0.980000	1.000000	0.930100	0.950000	0.000%	29,914	+5.263%
2025-06-06	1.090000	1.090000	0.900000	0.950000	-5.941%	172,854	+5.263%
2025-06-05	1.050000	1.050000	1.010000	1.010000	-3.810%	8,722	-0.990%
2025-06-04	1.010000	1.080000	1.010000	1.050000	+3.960%	10,323	-4.762%
2025-06-03	1.008000	1.040000	1.000000	1.010000	0.000%	12,565	-0.990%
2025-06-02	1.070000	1.090000	0.970000	1.010000	+4.124%	57,759	-0.990%
2025-05-30	1.030000	1.030000	0.970000	0.970000	-2.990%	13,874	+3.093%
2025-05-29	0.969975	0.999900	0.960000	0.999900	+3.082%	1,446	+0.010%
2025-05-28	0.960000	0.974900	0.960000	0.970000	-2.981%	8,729	+3.093%
2025-05-27	1.070000	1.070000	0.950000	0.999800	-11.522%	24,445	+0.020%
2025-05-23	1.000000	1.250000	1.000000	1.130000	+18.947%	37,992	-11.504%
2025-05-22	0.916600	1.015000	0.916600	0.950000	-6.863%	45,830	+5.263%
2025-05-21	1.045000	1.050000	0.940000	1.020000	0.000%	29,664	-1.961%
2025-05-20	1.000000	1.060000	0.840000	1.020000	-2.857%	229,706	-1.961%
2025-05-19	1.030000	1.060000	0.950000	1.050000	+0.344%	45,154	-4.762%
2025-05-16	1.030000	1.082000	1.005000	1.046400	+3.094%	35,667	-4.434%
2025-05-15	1.100000	1.100000	0.938300	1.015000	-7.727%	152,463	-1.478%
2025-05-14	1.181000	1.200000	1.060000	1.100000	-10.569%	209,352	-9.091%
2025-05-13	1.300000	1.350000	1.140000	1.230000	-6.959%	59,945	-18.699%
2025-05-12	1.290000	1.340000	1.290000	1.322000	-1.306%	38,976	-24.357%
2025-05-09	1.350000	1.390000	1.280000	1.339500	-1.217%	60,900	-25.345%
2025-05-08	1.450000	1.450000	1.330000	1.356000	+1.955%	27,120	-26.254%
2025-05-07	1.370000	1.425000	1.330000	1.330000	-10.135%	22,698	-24.812%
2025-05-06	1.380000	1.540000	1.350000	1.480000	+1.370%	25,953	-32.432%
2025-05-05	1.550000	1.560000	1.400000	1.460000	-6.049%	18,368	-31.507%
2025-05-02	1.580000	1.590000	1.430000	1.554000	-3.238%	104,332	-35.650%
2025-05-01	1.530000	1.610000	1.320000	1.606000	+7.785%	119,705	-37.733%
2025-04-30	1.570000	1.570000	1.380000	1.490000	-5.096%	78,697	-32.886%
2025-04-29	1.550000	1.610000	1.500000	1.570000	+4.667%	56,416	-36.306%
2025-04-28	1.590000	1.630000	1.450000	1.500000	+3.448%	145,204	-33.333%
2025-04-25	1.380000	1.560000	1.310000	1.450000	+5.072%	148,842	-31.034%
2025-04-24	1.380000	1.640000	1.360000	1.380000	+1.471%	200,438	-27.536%
2025-04-23	1.250000	1.380000	1.210000	1.360000	+12.397%	134,204	-26.471%
2025-04-22	1.120000	1.290000	1.090000	1.210000	+2.542%	114,124	-17.355%
2025-04-21	1.370000	1.370000	1.090000	1.180000	-9.231%	103,749	-15.254%
2025-04-17	1.200000	1.400000	1.190000	1.300000	+4.000%	354,229	-23.077%
2025-04-16	1.790000	1.820000	1.200000	1.250000	-28.977%	853,245	-20.000%
2025-04-15	0.739900	2.090000	0.680000	1.760000	+282.609%	3,722,393	-43.182%
2025-04-14	0.440000	0.540000	0.440000	0.460000	-13.208%	4,096	+117.391%
2025-04-11	0.509500	0.530000	0.420500	0.530000	+8.163%	30,529	+88.679%
2025-04-10	0.500000	0.510000	0.490000	0.490000	-3.133%	8,256	+104.082%
2025-04-09	0.540000	0.540000	0.420000	0.505850	+11.963%	9,536	+97.687%
2025-04-08	0.422400	0.451800	0.422400	0.451800	-14.755%	667	+121.337%
2025-04-07	0.477800	0.550000	0.477800	0.530000	+2.973%	1,895	+88.679%
2025-04-04	0.550000	0.590000	0.514700	0.514700	-8.591%	44,568	+94.288%
2025-04-03	0.600000	0.600000	0.452300	0.563075	+0.585%	3,658	+77.596%
2025-04-02	0.599000	0.600000	0.539800	0.559800	+0.143%	19,377	+78.635%
2025-04-01	0.550100	0.600000	0.520000	0.559000	+5.472%	41,745	+78.891%
2025-03-31	0.420000	0.535025	0.420000	0.530000	+1.943%	6,971	+88.679%
2025-03-28	0.550000	0.550000	0.432000	0.519900	-0.019%	10,352	+92.345%
2025-03-27	0.421600	0.520000	0.421600	0.520000	-1.868%	7,816	+92.308%
2025-03-26	0.450000	0.529900	0.449900	0.529900	+15.196%	11,376	+88.715%
2025-03-25	0.500000	0.500000	0.420000	0.460000	-3.746%	4,865	+117.391%
2025-03-24	0.500000	0.520000	0.468400	0.477900	-6.294%	49,611	+109.249%
2025-03-21	0.503000	0.510000	0.494800	0.510000	+5.699%	3,731	+96.078%
2025-03-20	0.501100	0.560000	0.482500	0.482500	-15.351%	27,867	+107.254%
2025-03-19	0.574352	0.574352	0.495000	0.570000	+1.786%	7,204	+75.439%
2025-03-18	0.472500	0.561100	0.472500	0.560000	+2.041%	19,151	+78.571%
2025-03-17	0.571100	0.612000	0.548800	0.548800	+2.849%	6,441	+82.216%
2025-03-14	0.509750	0.550000	0.499500	0.533600	-2.964%	16,117	+87.406%
2025-03-13	0.550000	0.550000	0.509750	0.549900	-0.018%	3,760	+81.851%
2025-03-12	0.485900	0.595132	0.485900	0.550000	+5.769%	2,656	+81.818%
2025-03-11	0.472100	0.540000	0.472100	0.520000	-3.704%	29,834	+92.308%
2025-03-10	0.600100	0.600100	0.472000	0.540000	-10.000%	20,002	+85.185%
2025-03-07	0.583200	0.600000	0.583200	0.600000	+2.319%	15,402	+66.667%
2025-03-06	0.600000	0.600000	0.580000	0.586400	-7.289%	25,880	+70.532%
2025-03-05	0.640000	0.640000	0.625000	0.632500	0.000%	5,033	+58.103%
2025-03-04	0.640000	0.666275	0.585600	0.632500	+0.397%	29,094	+58.103%
2025-03-03	0.580000	0.640230	0.580000	0.630000	+1.205%	4,517	+58.730%
2025-02-28	0.600000	0.625000	0.590000	0.622500	+0.403%	10,977	+60.643%
2025-02-27	0.620000	0.641460	0.580000	0.620000	+3.161%	60,426	+61.290%
2025-02-26	0.585000	0.660000	0.585000	0.601000	-8.939%	25,380	+66.389%
2025-02-25	0.690000	0.690000	0.580005	0.660000	-3.367%	60,286	+51.515%

document.getElementById("nLByH3").onerror = function(){this.style.display='none';}; .dark-mode .MXCJsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXCJsk{ color: #333333; background-color: white; border: 2px solid #333333; }SALMSALEM MEDIA GROUP INC Astock OTC

SALM
SALEM MEDIA GROUP INC A
stock OTC