OTC:SALM | Historical Stock Price | SALEM MEDIA GROUP, INC. /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-01 to 2026-07-17
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.53$1.50$4.23$11.90$33.461999-07-012026-07-17

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.04$1.88415,847
2020-12-30$1.10$1.99235,453
2020-12-29$1.05$1.90157,941
2020-12-28$1.06$1.91230,928
2020-12-24$1.04$1.8774,486
2020-12-23$1.04$1.88197,740
2020-12-22$1.02$1.84148,897
2020-12-21$1.02$1.84207,638
2020-12-18$1.04$1.88135,459
2020-12-17$1.06$1.91101,541
2020-12-16$1.06$1.91188,137
2020-12-15$1.05$1.90271,182
2020-12-14$1.04$1.88275,242
2020-12-11$1.10$1.9971,605
2020-12-10$1.11$2.01112,383
2020-12-09$1.11$2.01646,671
2020-12-08$1.16$2.10953,961
2020-12-07$1.10$1.99294,602
2020-12-04$1.09$1.97371,915
2020-12-03$1.09$1.97135,394
2020-12-02$1.11$2.01399,370
2020-12-01$1.05$1.90421,216
2020-11-30$1.07$1.93437,277
2020-11-27$1.13$2.04392,332
2020-11-25$1.07$1.93281,259
2020-11-24$1.09$1.97537,008
2020-11-23$1.10$1.991,488,080
2020-11-20$1.01$1.82384,464
2020-11-19$1.01$1.82240,888
2020-11-18$1.00$1.81656,516
2020-11-17$0.95$1.72256,273
2020-11-16$0.96$1.73551,012
2020-11-13$0.95$1.72465,122
2020-11-12$0.96$1.73518,519
2020-11-11$0.95$1.72290,453
2020-11-10$0.95$1.72336,630
2020-11-09$0.95$1.72596,935
2020-11-06$0.90$1.63448,804
2020-11-05$0.89$1.61505,934
2020-11-04$0.84$1.51609,377
2020-11-03$0.88$1.59734,481
2020-11-02$0.86$1.56377,251
2020-10-30$0.83$1.50773,808
2020-10-29$0.90$1.62840,432
2020-10-28$0.90$1.63737,734
2020-10-27$0.95$1.72533,498
2020-10-26$0.94$1.701,470,746
2020-10-23$1.03$1.861,427,398
2020-10-22$1.09$1.971,764,674
2020-10-21$1.09$1.972,381,486
2020-10-20$1.06$1.911,418,238
2020-10-19$1.00$1.80580,813
2020-10-16$1.01$1.82566,856
2020-10-15$1.01$1.82844,576
2020-10-14$1.01$1.82291,568
2020-10-13$1.00$1.811,092,833
2020-10-12$0.99$1.792,335,253
2020-10-09$0.98$1.77900,068
2020-10-08$1.05$1.904,743,533
2020-10-07$1.18$2.135,748,678
2020-10-06$0.94$1.69915,973
2020-10-05$0.92$1.67443,132
2020-10-02$0.92$1.67718,593
2020-10-01$0.91$1.64317,680
2020-09-30$0.92$1.651,303,764
2020-09-29$0.99$1.793,649,705
2020-09-28$0.95$1.721,950,818
2020-09-25$1.05$1.903,258,627
2020-09-24$0.91$1.64787,819
2020-09-23$0.92$1.66741,572
2020-09-22$0.93$1.691,141,752
2020-09-21$0.93$1.69699,861
2020-09-18$1.00$1.811,046,622
2020-09-17$1.02$1.841,153,960
2020-09-16$1.14$2.061,191,434
2020-09-15$1.23$2.221,674,412
2020-09-14$1.28$2.314,264,553
2020-09-11$1.28$2.309,836,376
2020-09-10$0.94$1.70462,763
2020-09-09$0.91$1.64282,362
2020-09-08$0.92$1.66222,831
2020-09-04$0.92$1.66554,552
2020-09-03$0.96$1.73413,323
2020-09-02$1.02$1.84328,378
2020-09-01$1.04$1.88998,448
2020-08-31$0.97$1.75410,622
2020-08-28$1.04$1.88239,165
2020-08-27$1.02$1.84373,204
2020-08-26$1.08$1.95660,076
2020-08-25$1.00$1.81313,521
2020-08-24$0.99$1.791,082,333
2020-08-21$1.14$2.06780,225
2020-08-20$1.21$2.19750,532
2020-08-19$1.16$2.10818,978
2020-08-18$1.16$2.10523,431
2020-08-17$1.20$2.17943,634
2020-08-14$1.33$2.401,501,201
2020-08-13$1.48$2.672,022,737
2020-08-12$1.46$2.63850,923
2020-08-11$1.58$2.851,672,711
2020-08-10$1.62$2.931,546,104
2020-08-07$1.52$2.75691,794
2020-08-06$1.56$2.821,050,513
2020-08-05$1.68$3.031,527,613
2020-08-04$1.67$3.022,766,811
2020-08-03$1.74$3.14569,855
2020-07-31$1.67$3.02565,833
2020-07-30$1.76$3.182,523,410
2020-07-29$1.73$3.121,016,806
2020-07-28$1.83$3.311,893,206
2020-07-27$1.89$3.412,927,414
2020-07-24$2.08$3.762,002,296
2020-07-23$2.34$4.236,523,816
2020-07-22$2.02$3.654,075,047
2020-07-21$1.90$3.433,124,279
2020-07-20$2.13$3.857,511,612
2020-07-17$1.90$3.4320,193,802
2020-07-16$1.05$1.90849,560
2020-07-15$1.17$2.114,527,439
2020-07-14$0.90$1.62144,503
2020-07-13$0.91$1.64134,043
2020-07-10$0.90$1.63399,511
2020-07-09$0.96$1.73339,929
2020-07-08$1.00$1.81301,973
2020-07-07$1.01$1.82471,959
2020-07-06$1.12$2.02626,519
2020-07-02$1.11$2.01823,693
2020-07-01$1.15$2.08266,000
2020-06-30$1.13$2.04553,263
2020-06-29$1.13$2.04487,698
2020-06-26$1.15$2.08355,399
2020-06-25$1.20$2.17287,331
2020-06-24$1.13$2.04433,521
2020-06-23$1.27$2.29590,944
2020-06-22$1.38$2.49746,294
2020-06-19$1.65$2.983,968,495
2020-06-18$1.62$2.933,630,210
2020-06-17$1.49$2.695,883,825
2020-06-16$1.58$2.854,403,768
2020-06-15$1.04$1.88453,033
2020-06-12$1.02$1.8456,942
2020-06-11$1.01$1.8274,213
2020-06-10$1.06$1.9137,029
2020-06-09$1.10$1.99106,528
2020-06-08$1.17$2.11266,551
2020-06-05$1.05$1.9093,849
2020-06-04$1.03$1.86378,925
2020-06-03$0.88$1.59142,061
2020-06-02$0.86$1.56124,902
2020-06-01$0.98$1.77158,119
2020-05-29$0.90$1.6356,777
2020-05-28$0.88$1.59104,329
2020-05-27$0.86$1.5587,259
2020-05-26$0.80$1.4544,508
2020-05-22$0.78$1.4044,356
2020-05-21$0.77$1.3843,239
2020-05-20$0.74$1.3430,396
2020-05-19$0.74$1.3452,367
2020-05-18$0.73$1.3267,684
2020-05-15$0.74$1.3446,613
2020-05-14$0.72$1.2958,629
2020-05-13$0.69$1.2558,610
2020-05-12$0.80$1.45126,898
2020-05-11$0.80$1.4542,212
2020-05-08$0.81$1.4786,332
2020-05-07$0.80$1.4443,000
2020-05-06$0.81$1.4629,179
2020-05-05$0.81$1.4638,394
2020-05-04$0.83$1.5027,414
2020-05-01$0.84$1.5257,014
2020-04-30$0.86$1.5594,749
2020-04-29$0.87$1.56163,327
2020-04-28$0.84$1.5258,148
2020-04-27$0.86$1.5565,843
2020-04-24$0.85$1.5440,800
2020-04-23$0.87$1.5678,273
2020-04-22$0.87$1.5664,081
2020-04-21$0.89$1.6048,621
2020-04-20$0.92$1.6739,773
2020-04-17$0.92$1.6644,085
2020-04-16$0.96$1.7337,476
2020-04-15$0.97$1.7518,129
2020-04-14$0.97$1.7563,373
2020-04-13$0.94$1.69123,130
2020-04-09$0.89$1.61112,882
2020-04-08$0.80$1.4572,260
2020-04-07$0.81$1.4689,986
2020-04-06$0.79$1.4386,486
2020-04-03$0.79$1.4335,847
2020-04-02$0.79$1.4269,042
2020-04-01$0.76$1.37135,958
2020-03-31$0.86$1.5597,209
2020-03-30$0.85$1.5470,628
2020-03-27$0.91$1.6490,093
2020-03-26$1.00$1.8177,732
2020-03-25$1.00$1.8195,175
2020-03-24$1.02$1.84112,550
2020-03-23$0.95$1.72125,239
2020-03-20$0.90$1.5975,199
2020-03-19$0.92$1.6247,029
2020-03-18$0.79$1.3986,913
2020-03-17$0.87$1.53126,769
2020-03-16$1.02$1.79159,061
2020-03-13$1.00$1.75154,249
2020-03-12$1.10$1.9357,883
2020-03-11$1.16$2.0441,418
2020-03-10$1.09$1.9273,667
2020-03-09$1.14$2.00136,053
2020-03-06$1.21$2.1384,435
2020-03-05$1.31$2.2927,308
2020-03-04$1.33$2.3433,837
2020-03-03$1.34$2.3456,347
2020-03-02$1.32$2.3261,286
2020-02-28$1.23$2.1699,915
2020-02-27$1.25$2.2080,695
2020-02-26$1.26$2.2186,158
2020-02-25$1.24$2.18121,309
2020-02-24$1.31$2.3076,229
2020-02-21$1.35$2.3737,087
2020-02-20$1.35$2.3736,225
2020-02-19$1.36$2.3920,217
2020-02-18$1.37$2.4122,463
2020-02-14$1.35$2.3726,616
2020-02-13$1.34$2.35118,777
2020-02-12$1.39$2.4468,206
2020-02-11$1.36$2.3965,971
2020-02-10$1.34$2.3549,825
2020-02-07$1.35$2.3755,327
2020-02-06$1.37$2.4122,871
2020-02-05$1.39$2.4431,907
2020-02-04$1.36$2.3990,639
2020-02-03$1.39$2.4433,936
2020-01-31$1.38$2.4248,036
2020-01-30$1.36$2.3988,186
2020-01-29$1.48$2.6065,920
2020-01-28$1.46$2.5629,948
2020-01-27$1.45$2.5561,415
2020-01-24$1.48$2.6037,505
2020-01-23$1.49$2.6244,656
2020-01-22$1.51$2.6599,371
2020-01-21$1.50$2.6357,922
2020-01-17$1.48$2.6112,079
2020-01-16$1.48$2.6091,392
2020-01-15$1.49$2.6239,831
2020-01-14$1.51$2.65100,196
2020-01-13$1.57$2.7633,546
2020-01-10$1.55$2.72129,431
2020-01-09$1.56$2.74153,672
2020-01-08$1.73$3.0454,068
2020-01-07$1.60$2.8185,134
2020-01-06$1.62$2.85111,538
2020-01-03$1.53$2.69242,306
2020-01-02$1.47$2.5878,161