ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Salem Media Group, Inc. - Class A Common Stock (OP:SALM)

0.4760 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.4721 0.4801 0.4701 0.4760 8,043 -0.00(-0.85%)
Dec 22, 2025 0.4624 0.4960 0.4587 0.4801 8,166 -0.00(-1.01%)
Dec 19, 2025 0.4880 0.4960 0.4800 0.4850 13,280 +0.01(+1.04%)
Dec 18, 2025 0.4800 0.5000 0.4800 0.4800 37,635 -0.01(-1.03%)
Dec 17, 2025 0.5140 0.5190 0.4850 0.4850 27,433 -0.01(-2.38%)
Dec 16, 2025 0.5007 0.5140 0.4962 0.4968 5,604 -0.03(-5.01%)
Dec 15, 2025 0.4951 0.5240 0.4951 0.5230 6,630 +0.02(+4.60%)
Dec 12, 2025 0.5000 0.5143 0.4900 0.5000 9,515 -0.02(-4.74%)
Dec 11, 2025 0.5249 0.5250 0.5064 0.5249 61,714 +0.01(+1.14%)
Dec 10, 2025 0.5124 0.5200 0.4850 0.5190 38,688 +0.00(+0.00%)
Dec 09, 2025 0.5100 0.5200 0.5000 0.5190 59,641 +0.02(+3.80%)
Dec 08, 2025 0.4990 0.5180 0.4900 0.5000 6,823 -0.03(-4.76%)
Dec 05, 2025 0.4900 0.5300 0.4587 0.5250 4,675 +0.04(+7.14%)
Dec 04, 2025 0.5140 0.5195 0.4587 0.4900 81,532 -0.01(-2.18%)
Dec 03, 2025 0.5170 0.5300 0.4950 0.5009 68,712 -0.02(-3.67%)
Dec 02, 2025 0.5100 0.5250 0.4951 0.5200 25,476 +0.00(+0.00%)
Dec 01, 2025 0.5500 0.5500 0.4900 0.5200 36,805 -0.04(-7.14%)
Nov 28, 2025 0.5600 0.5600 0.5600 0.5600 310 +0.02(+3.63%)
Nov 26, 2025 0.5500 0.5500 0.4901 0.5404 35,451 -0.01(-2.28%)
Nov 25, 2025 0.5553 0.5700 0.5500 0.5530 27,407 -0.02(-3.00%)
Nov 24, 2025 0.5600 0.6000 0.5500 0.5701 34,449 +0.02(+3.65%)
Nov 21, 2025 0.5310 0.5500 0.5293 0.5500 6,240 +0.00(+0.00%)
Nov 20, 2025 0.5250 0.5500 0.5250 0.5500 14,205 +0.03(+4.76%)
Nov 19, 2025 0.5402 0.5402 0.5101 0.5250 28,737 -0.02(-2.81%)
Nov 18, 2025 0.5200 0.5500 0.5200 0.5402 30,938 -0.01(-1.76%)
Nov 17, 2025 0.5253 0.5500 0.5100 0.5499 73,819 -0.02(-3.88%)
Nov 14, 2025 0.6001 0.6399 0.5150 0.5721 306,404 -0.07(-10.60%)
Nov 13, 2025 0.6050 0.6399 0.5900 0.6399 169,321 +0.04(+6.65%)
Nov 12, 2025 0.6327 0.6400 0.5399 0.6000 271,794 -0.03(-5.50%)
Nov 11, 2025 0.7190 0.7399 0.5600 0.6349 107,901 -0.09(-12.46%)
Nov 10, 2025 0.7200 0.7500 0.7100 0.7253 118,024 -0.00(-0.64%)
Nov 07, 2025 0.7900 0.7900 0.7275 0.7300 22,737 -0.01(-1.35%)
Nov 06, 2025 0.7900 0.7900 0.7400 0.7400 10,454 -0.02(-2.63%)
Nov 05, 2025 0.7720 0.7720 0.7300 0.7600 16,614 +0.03(+4.11%)
Nov 04, 2025 0.7700 0.7900 0.7201 0.7300 46,205 -0.05(-5.81%)
Nov 03, 2025 0.7800 0.8000 0.7500 0.7750 18,480 -0.01(-1.50%)
Oct 31, 2025 0.7956 0.7956 0.7610 0.7868 10,398 -0.00(-0.41%)
Oct 30, 2025 0.7670 0.7921 0.7670 0.7900 74,398 +0.03(+3.31%)
Oct 29, 2025 0.7850 0.8400 0.7647 0.7647 109,204 -0.02(-1.96%)
Oct 28, 2025 0.8206 0.8372 0.7800 0.7800 51,311 -0.04(-4.61%)
Oct 27, 2025 0.7730 0.8500 0.7730 0.8177 55,019 +0.02(+2.86%)
Oct 24, 2025 0.7784 0.7950 0.7730 0.7950 7,068 +0.02(+2.46%)
Oct 23, 2025 0.7999 0.7999 0.7759 0.7759 7,758 -0.02(-2.70%)
Oct 22, 2025 0.7920 0.8064 0.7890 0.7974 18,496 +0.00(+0.30%)
Oct 21, 2025 0.7996 0.7996 0.7950 0.7950 5,797 +0.01(+0.76%)
Oct 20, 2025 0.8250 0.8250 0.7890 0.7890 15,360 -0.01(-1.38%)
Oct 17, 2025 0.8399 0.8489 0.8000 0.8000 32,481 -0.04(-4.71%)
Oct 16, 2025 0.8300 0.8395 0.7890 0.8395 21,517 +0.02(+2.38%)
Oct 15, 2025 0.8300 0.8300 0.7890 0.8200 23,371 +0.02(+2.50%)
Oct 14, 2025 0.7900 0.8500 0.7900 0.8000 41,842 +0.01(+1.23%)
Oct 13, 2025 0.8100 0.8100 0.7900 0.7903 4,697 +0.02(+2.28%)
Oct 10, 2025 0.8250 0.8250 0.7727 0.7727 24,080 -0.06(-6.90%)
Oct 09, 2025 0.8101 0.8300 0.8101 0.8300 24,392 +0.00(+0.41%)
Oct 08, 2025 0.8160 0.8266 0.8101 0.8266 2,523 +0.01(+0.80%)
Oct 07, 2025 0.8260 0.8260 0.8100 0.8200 52,982 -0.02(-2.38%)
Oct 06, 2025 0.8290 0.8495 0.8200 0.8400 11,766 -0.01(-1.18%)
Oct 03, 2025 0.8301 0.8500 0.8200 0.8500 56,935 +0.02(+2.40%)
Oct 02, 2025 0.8380 0.8400 0.8301 0.8301 11,307 -0.01(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.