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)

0.4001 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.4250 0.4399 0.4001 0.4001 20,014 -0.03(-6.95%)
Apr 24, 2026 0.4300 0.4350 0.4100 0.4300 88,586 +0.01(+2.38%)
Apr 23, 2026 0.4166 0.4200 0.4100 0.4200 3,552 +0.00(+0.00%)
Apr 22, 2026 0.4303 0.4400 0.4200 0.4200 43,284 +0.00(+0.00%)
Apr 21, 2026 0.4300 0.4400 0.4200 0.4200 10,400 +0.00(+0.65%)
Apr 20, 2026 0.4365 0.4400 0.4100 0.4173 4,563 -0.03(-7.27%)
Apr 17, 2026 0.4200 0.4500 0.4150 0.4500 9,275 +0.03(+7.14%)
Apr 16, 2026 0.4400 0.4400 0.4200 0.4200 3,746 -0.02(-4.61%)
Apr 15, 2026 0.4784 0.4784 0.4201 0.4403 13,078 -0.01(-2.16%)
Apr 14, 2026 0.4500 0.4500 0.4500 0.4500 4,504 +0.00(+0.00%)
Apr 13, 2026 0.4500 0.4500 0.4500 0.4500 15,322 -0.00(-0.77%)
Apr 10, 2026 0.4566 0.4570 0.4505 0.4535 1,812 +0.00(+0.55%)
Apr 09, 2026 0.4600 0.4709 0.4510 0.4510 30,102 +0.00(+0.22%)
Apr 08, 2026 0.4760 0.4760 0.4400 0.4500 20,442 +0.01(+2.27%)
Apr 07, 2026 0.4301 0.4400 0.4301 0.4400 1,009 +0.01(+2.33%)
Apr 06, 2026 0.4100 0.4500 0.4000 0.4300 44,586 +0.02(+3.99%)
Apr 02, 2026 0.4044 0.4200 0.4000 0.4135 9,094 +0.00(+0.61%)
Apr 01, 2026 0.4050 0.4488 0.4050 0.4110 40,347 +0.00(+0.07%)
Mar 31, 2026 0.4150 0.4431 0.4107 0.4107 106,014 -0.02(-5.24%)
Mar 30, 2026 0.4850 0.4850 0.4150 0.4334 11,925 -0.10(-18.23%)
Mar 27, 2026 0.4499 0.5300 0.4047 0.5300 95,203 +0.05(+11.11%)
Mar 26, 2026 0.5400 0.5400 0.4769 0.4770 30,705 -0.02(-4.62%)
Mar 25, 2026 0.5000 0.5031 0.5000 0.5001 7,480 -0.02(-3.90%)
Mar 24, 2026 0.5135 0.5204 0.5135 0.5204 9,080 -0.00(-0.69%)
Mar 23, 2026 0.5499 0.5499 0.5000 0.5240 41,192 +0.00(+0.77%)
Mar 20, 2026 0.5000 0.5460 0.5000 0.5200 32,938 -0.05(-8.45%)
Mar 19, 2026 0.5456 0.5680 0.5400 0.5680 18,840 +0.00(+0.53%)
Mar 18, 2026 0.5400 0.5941 0.5400 0.5650 19,661 +0.02(+4.63%)
Mar 17, 2026 0.5400 0.5999 0.5200 0.5400 8,535 -0.03(-5.25%)
Mar 16, 2026 0.5100 0.5699 0.4900 0.5699 32,583 +0.07(+13.08%)
Mar 13, 2026 0.4980 0.5040 0.4800 0.5040 3,355 +0.02(+5.00%)
Mar 12, 2026 0.4801 0.5100 0.4800 0.4800 15,999 -0.04(-7.67%)
Mar 11, 2026 0.5200 0.5300 0.5000 0.5199 13,954 +0.03(+7.11%)
Mar 10, 2026 0.4895 0.5212 0.4800 0.4854 72,682 +0.02(+5.32%)
Mar 09, 2026 0.4861 0.4895 0.4549 0.4609 8,902 -0.03(-5.75%)
Mar 06, 2026 0.5011 0.5011 0.4600 0.4890 30,565 +0.04(+8.67%)
Mar 05, 2026 0.4150 0.4500 0.4000 0.4500 43,850 +0.04(+8.43%)
Mar 04, 2026 0.4004 0.4150 0.4001 0.4150 1,345 +0.01(+3.65%)
Mar 03, 2026 0.4004 0.4004 0.4004 0.4004 673 -0.00(-0.62%)
Mar 02, 2026 0.4029 0.4029 0.4029 0.4029 508 +0.00(+0.17%)
Feb 27, 2026 0.4004 0.4176 0.4004 0.4022 9,174 -0.01(-1.90%)
Feb 26, 2026 0.4150 0.4150 0.4100 0.4100 199,436 -0.02(-3.53%)
Feb 25, 2026 0.4102 0.4250 0.4101 0.4250 5,622 +0.00(+0.85%)
Feb 24, 2026 0.4214 0.4214 0.4150 0.4214 2,349 +0.00(+0.07%)
Feb 23, 2026 0.4229 0.4230 0.4120 0.4211 10,151 +0.01(+2.68%)
Feb 20, 2026 0.4125 0.4198 0.4010 0.4101 13,934 +0.01(+2.01%)
Feb 19, 2026 0.4020 0.4020 0.4020 0.4020 236 +0.00(+0.00%)
Feb 18, 2026 0.4060 0.4060 0.4020 0.4020 1,092 +0.00(+0.50%)
Feb 17, 2026 0.4000 0.4240 0.4000 0.4000 14,381 -0.00(-0.02%)
Feb 13, 2026 0.4145 0.4218 0.4001 0.4001 32,159 -0.01(-1.23%)
Feb 12, 2026 0.4240 0.4240 0.3950 0.4051 140,774 -0.02(-3.69%)
Feb 11, 2026 0.4250 0.4250 0.4100 0.4206 38,012 -0.00(-1.04%)
Feb 10, 2026 0.3820 0.4300 0.3610 0.4250 178,510 +0.05(+14.86%)
Feb 09, 2026 0.3800 0.3890 0.3680 0.3700 17,811 -0.01(-2.37%)
Feb 06, 2026 0.3851 0.3969 0.3600 0.3790 57,129 -0.01(-3.64%)
Feb 05, 2026 0.3800 0.4164 0.3800 0.3933 7,688 -0.00(-0.43%)
Feb 04, 2026 0.4164 0.4299 0.3800 0.3950 15,711 -0.00(-0.40%)
Feb 03, 2026 0.3800 0.4299 0.3800 0.3966 12,080 +0.01(+1.69%)
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.