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)

0.4214 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.3920 0.4000 0.3900 0.3900 7,817 -0.01(-1.52%)
Jan 30, 2026 0.3981 0.4100 0.3960 0.3960 34,174 -0.00(-1.00%)
Jan 29, 2026 0.4011 0.4289 0.3800 0.4000 74,864 -0.01(-2.44%)
Jan 28, 2026 0.4033 0.4100 0.4033 0.4100 3,864 -0.01(-1.20%)
Jan 27, 2026 0.4299 0.4299 0.4050 0.4150 50,544 -0.01(-3.35%)
Jan 26, 2026 0.4049 0.4299 0.4011 0.4294 75,674 +0.03(+6.66%)
Jan 23, 2026 0.4026 0.4026 0.4001 0.4026 23,281 +0.00(+0.12%)
Jan 22, 2026 0.4001 0.4120 0.4000 0.4021 6,783 -0.00(-0.10%)
Jan 21, 2026 0.3991 0.4110 0.3950 0.4025 76,130 -0.00(-1.11%)
Jan 20, 2026 0.4100 0.4100 0.3976 0.4070 8,345 -0.00(-0.12%)
Jan 16, 2026 0.4000 0.4299 0.3900 0.4075 33,892 -0.01(-2.74%)
Jan 15, 2026 0.4101 0.4190 0.4000 0.4190 77,660 +0.00(+0.00%)
Jan 14, 2026 0.4115 0.4200 0.4115 0.4190 17,081 -0.00(-0.55%)
Jan 13, 2026 0.4235 0.4299 0.4200 0.4213 34,976 -0.00(-0.87%)
Jan 12, 2026 0.4226 0.4250 0.4201 0.4250 10,068 +0.00(+0.24%)
Jan 09, 2026 0.4253 0.4300 0.4200 0.4240 8,100 -0.00(-1.03%)
Jan 08, 2026 0.4367 0.4367 0.4240 0.4284 2,846 +0.02(+4.49%)
Jan 07, 2026 0.4480 0.4841 0.4100 0.4100 26,531 -0.01(-3.30%)
Jan 06, 2026 0.4100 0.4699 0.4000 0.4240 18,831 +0.01(+3.41%)
Jan 05, 2026 0.4000 0.4699 0.4000 0.4100 8,225 +0.01(+2.50%)
Jan 02, 2026 0.4101 0.4101 0.3959 0.4000 30,755 -0.04(-9.09%)
Dec 31, 2025 0.4120 0.4700 0.4000 0.4400 102,794 +0.04(+10.00%)
Dec 30, 2025 0.4000 0.4600 0.4000 0.4000 68,020 -0.07(-14.80%)
Dec 29, 2025 0.4400 0.4695 0.4400 0.4695 2,944 -0.00(-0.11%)
Dec 26, 2025 0.4800 0.5000 0.4100 0.4700 90,802 +0.00(+0.00%)
Dec 24, 2025 0.4700 0.4760 0.4700 0.4700 3,141 -0.01(-1.26%)
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%)
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.