Salem Media Stock Price History, SALM Historical Prices

Add to My Stocks
$4.63 $0.08 (1.76%) SALM stock closing price Feb 16, 2018 (Closing)

View and download Salem Media stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Salem Media P/E ratio, and PS ratio. The Salem Media stock price history chart shows that the stock price was at a low of $3.63 on Feb 09, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 4.55 4.65 4.55 4.63 24,099 23.36 0.45
2018-02-15 4.55 4.65 4.55 4.55 62,353 22.98 0.45
2018-02-14 4.55 4.6 4.5 4.55 17,447 22.98 0.45
2018-02-13 4.5 4.65 4.5 4.63 58,527 23.36 0.45
2018-02-12 4.4 4.55 4.4 4.53 31,891 22.85 0.44
2018-02-09 4.3 4.5 4.25 4.45 51,385 22.48 0.44
2018-02-08 4.3 4.35 4.25 4.25 28,404 21.47 0.42
2018-02-07 4.25 4.3 4.25 4.3 22,710 21.72 0.42
2018-02-06 4.25 4.45 4.2 4.25 66,161 21.47 0.42
2018-02-05 4.45 4.47 4.3 4.35 78,254 21.97 0.43
2018-02-02 4.55 4.65 4.4 4.5 52,402 22.73 0.44
2018-02-01 4.65 4.7 4.6 4.65 45,065 23.49 0.46
2018-01-31 4.65 4.65 4.55 4.65 69,674 23.49 0.46
2018-01-30 4.55 4.65 4.55 4.65 42,707 23.49 0.46
2018-01-29 4.55 4.6 4.55 4.55 72,012 22.98 0.45
2018-01-26 4.5 4.6 4.5 4.55 63,114 22.98 0.45
2018-01-25 4.6 4.6 4.5 4.55 60,135 22.98 0.45
2018-01-24 4.55 4.65 4.52 4.6 35,886 23.23 0.45
2018-01-23 4.55 4.6 4.55 4.6 41,465 23.23 0.45
2018-01-22 4.55 4.6 4.55 4.6 55,604 23.23 0.45
2018-01-19 4.55 4.6 4.55 4.6 27,574 23.23 0.45
2018-01-18 4.6 4.6 4.55 4.55 38,613 22.98 0.45
2018-01-17 4.65 4.65 4.6 4.65 63,351 23.49 0.46
2018-01-16 4.65 4.7 4.61 4.68 81,100 23.61 0.46
2018-01-10 4.4 4.55 4.35 4.55 55,746 22.98 0.45
2018-01-09 4.4 4.45 4.3 4.45 43,924 22.48 0.44
2018-01-08 4.4 4.5 4.35 4.4 48,360 22.22 0.43
2018-01-05 4.4 4.5 4.35 4.4 81,047 22.22 0.43
2018-01-04 4.15 4.45 4.15 4.4 102,886 22.22 0.43
2018-01-03 4.25 4.31 4.05 4.15 101,243 20.96 0.41
2018-01-02 4.35 4.45 4.25 4.3 107,373 21.72 0.42
2017-12-29 4.45 4.58 4.4 4.5 116,725 22.73 0.44
2017-12-28 4.5 4.55 4.35 4.5 107,227 22.73 0.44
2017-12-27 4.5 4.68 4.38 4.5 108,445 22.73 0.44
2017-12-26 4.2 4.6 4.2 4.55 123,157 22.98 0.45
2017-12-22 4.25 4.35 4.2 4.25 52,709 21.47 0.42
2017-12-21 4.25 4.4 4.25 4.3 161,579 21.72 0.42
2017-12-20 4.2 4.4 4.15 4.25 80,787 21.47 0.42
2017-12-19 4 4.25 4 4.25 60,156 21.47 0.42
2017-12-18 4.25 4.28 3.9 4.08 253,660 20.58 0.4
2017-12-15 4.55 4.55 4.35 4.4 312,037 22.22 0.43
2017-12-14 4.4 4.55 4.4 4.5 103,329 22.73 0.44
2017-12-13 4.25 4.55 4.25 4.4 147,017 22.22 0.43
2017-12-12 4.2 4.3 4.2 4.25 76,231 21.47 0.42
2017-12-11 4.15 4.25 4.11 4.23 108,733 21.34 0.41
2017-12-08 4.2 4.25 4.1 4.2 79,589 21.21 0.41
2017-12-07 4.1 4.25 4.1 4.2 105,608 21.21 0.41
2017-12-06 4.3 4.3 4.1 4.1 120,415 20.71 0.4
2017-12-05 4.4 4.5 4.25 4.3 94,950 21.72 0.42
2017-12-04 4.65 4.9 4.05 4.5 299,526 22.73 0.44
2017-12-01 4.75 5.15 4.61 5.1 64,638 25.76 0.5
2017-11-30 4.75 4.8 4.6 4.8 60,755 24.24 0.47
2017-11-29 4.75 4.85 4.65 4.75 73,841 23.99 0.46
2017-11-28 4.8 4.9 4.7 4.75 81,487 23.99 0.46
2017-11-27 4.85 4.9 4.75 4.85 61,096 24.5 0.47
2017-11-24 4.65 4.85 4.6 4.85 35,959 24.5 0.47
2017-11-23 0 0 0 4.6 0 - -
2017-11-22 4.8 4.83 4.6 4.6 47,653 23.23 0.45
2017-11-21 4.75 4.88 4.75 4.8 46,704 24.24 0.47
2017-11-20 4.95 5.1 4.7 4.75 53,492 23.99 0.46
2017-11-17 4.75 5.18 4.75 4.9 45,968 24.75 0.48
2017-11-16 4.8 4.95 4.65 4.7 53,750 23.74 0.46
2017-11-15 4.75 4.9 4.65 4.75 41,963 23.99 0.46
2017-11-14 4.93 4.95 4.65 4.75 49,267 23.99 0.46
2017-11-13 5.15 5.24 4.83 4.95 50,234 25 0.48
2017-11-10 5.3 5.45 5.12 5.15 23,066 26.01 0.5
2017-11-09 5.65 5.65 5.1 5.3 59,352 26.77 0.52
2017-11-08 5.75 5.9 5.5 5.6 38,737 28.28 0.55
2017-11-07 6 6.05 5.66 5.85 58,004 20.89 0.56
2017-11-06 6.05 6.15 5.95 5.98 29,339 21.34 0.57
2017-11-03 6.2 6.35 6 6 29,066 21.43 0.57
2017-11-02 6.3 6.35 6.1 6.2 24,901 22.14 0.59
2017-11-01 6.35 6.5 6.25 6.25 16,909 22.32 0.6
2017-10-31 6.3 6.45 6.1 6.4 32,909 22.86 0.61
2017-10-30 6.35 6.35 6.05 6.25 28,595 22.32 0.6
2017-10-27 6.3 6.45 6 6.4 18,742 22.86 0.61
2017-10-26 6.3 6.35 6.2 6.25 14,434 22.32 0.6
2017-10-25 6.2 6.35 6.1 6.25 17,134 22.32 0.6
2017-10-24 6.25 6.7 6.1 6.15 60,749 21.96 0.59
2017-10-23 6.5 6.5 6.2 6.3 18,828 22.5 0.6
2017-10-20 6.25 6.4 6.05 6.35 46,490 22.68 0.61
2017-10-19 6.25 6.29 6.1 6.15 30,499 21.96 0.59
2017-10-18 6.5 6.5 6.25 6.3 21,675 22.5 0.6
2017-10-17 6.6 6.6 6.4 6.45 13,650 23.04 0.62
2017-10-16 6.45 6.6 6.4 6.55 3,737 23.39 0.63
2017-10-13 6.5 6.5 6.4 6.4 10,198 22.86 0.61
2017-10-12 6.6 6.6 6.45 6.45 9,811 23.04 0.62
2017-10-11 6.65 6.75 6.61 6.65 26,270 23.75 0.63
2017-10-10 6.65 6.7 6.55 6.7 10,867 23.93 0.64
Get more Data

Salem Media Stock History Chart

View SALM PE ratio, PS ratio stocks charts and compare with peers.
SALM Chart
Note: Compare Salem Media stock price history with the index and industry peers.

Salem Media Stock Price History: Past 5 years

Max Stock Price10.22Mar 19,2014
Min Stock Price3.63Feb 09,2016
Avg Stock Price6.95

Salem Media Historical PE ratio: Past 5 years

Max PE Ratio62.91Feb 22,2013
Min PE Ratio11.07Mar 15,2016
Avg PE Ratio20.75

Salem Media Historical PS ratio: Past 5 years

Max PS Ratio1.09Mar 19,2014
Min PS Ratio0.35Feb 09,2016
Avg PS Ratio0.69

SALM Industry Peers

Company Price Change (%)
Gaia Inc (GAIA)11.950.05 (0.42%)
Townsquare Media (TSQ)7.010.12 (1.74%)
Neulion (NEUL)0.430.01 (2.27%)
Beasley Broadcast (BBGI)12.10.15 (1.22%)
Saga Communications (SGA)40.40.95 (2.41%)
Entercom Communications (ETM)10.40.1 (0.97%)
Beasley Broadcast (BBGI)12.10.15 (1.22%)

Salem Media share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Salem Media stock analysis. Salem Media stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SALM stock closed at $4.63 and traded with a volume of 24,099 on the last trading day. Salem Media historical P/S ratio was at a high of 1.09 on Mar 19, 2014 and a low of 0.35 on Feb 09, 2016.