Salem Media Stock Price History, SALM Historical Prices

Add to My Stocks
$4.25 $0.15 (3.41%) SALM stock closing price Jun 21, 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 $3.15 on Apr 30, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 4.5 4.5 4.35 4.4 80,546 4.74 0.44
2018-06-19 4.25 4.55 4.25 4.45 63,372 4.8 0.44
2018-06-18 4.4 4.5 4.25 4.3 71,474 4.63 0.43
2018-06-15 4.4 4.45 4.25 4.45 75,002 4.8 0.44
2018-06-14 4.65 4.65 4.4 4.45 60,867 4.8 0.44
2018-06-13 4.45 4.65 4.4 4.65 117,260 5.01 0.46
2018-06-12 4.2 4.45 4.2 4.4 125,208 4.74 0.44
2018-06-11 4.1 4.2 4.05 4.2 145,325 4.53 0.42
2018-06-08 4.1 4.1 4 4 50,812 4.31 0.4
2018-06-07 4.1 4.15 4 4.05 44,632 4.36 0.4
2018-06-06 4 4.15 3.91 4.05 75,778 4.36 0.4
2018-06-05 3.8 4 3.75 3.95 82,316 4.26 0.39
2018-06-04 3.95 3.95 3.8 3.8 135,352 4.1 0.38
2018-06-01 3.85 3.9 3.75 3.85 58,621 4.15 0.38
2018-05-31 3.8 3.9 3.7 3.8 64,940 4.1 0.38
2018-05-30 3.6 3.8 3.6 3.75 27,732 4.04 0.37
2018-05-29 3.9 3.9 3.5 3.6 136,935 3.88 0.36
2018-05-25 3.85 3.85 3.76 3.85 15,156 4.15 0.38
2018-05-24 3.85 3.85 3.7 3.8 32,448 4.1 0.38
2018-05-23 4.05 4.05 3.85 3.9 63,024 4.2 0.39
2018-05-22 4.05 4.1 4 4.05 50,930 4.36 0.4
2018-05-21 4.05 4.1 4 4.05 96,582 4.36 0.4
2018-05-18 4 4.2 3.85 4 169,077 4.31 0.4
2018-05-17 3.85 4 3.8 4 106,852 4.31 0.4
2018-05-16 3.7 3.9 3.7 3.83 112,087 4.12 0.38
2018-05-15 3.4 3.7 3.4 3.65 90,101 3.93 0.36
2018-05-14 3.35 3.5 3.35 3.45 44,272 3.72 0.34
2018-05-11 3.35 3.36 3.3 3.35 34,664 3.61 0.33
2018-05-10 3.3 3.4 3.3 3.35 21,149 3.61 0.33
2018-05-09 3.5 3.55 3.25 3.25 77,927 3.5 0.32
2018-05-08 3.45 3.5 3.35 3.5 56,345 3.73 0.35
2018-05-07 3.4 3.5 3.4 3.5 36,873 3.73 0.35
2018-05-04 3.45 3.45 3.4 3.45 21,048 3.68 0.34
2018-05-03 3.45 3.5 3.41 3.5 42,342 3.73 0.35
2018-05-02 3.25 3.45 3.2 3.4 132,026 3.63 0.34
2018-05-01 3.15 3.3 3.1 3.3 73,205 3.52 0.33
2018-04-30 3.2 3.35 3.15 3.15 143,508 3.36 0.31
2018-04-27 3.3 3.35 3.15 3.2 193,353 3.41 0.32
2018-04-26 3.4 3.45 3.3 3.33 65,759 3.55 0.33
2018-04-25 3.35 3.45 3.35 3.4 45,750 3.63 0.34
2018-04-24 3.35 3.45 3.35 3.4 34,204 3.63 0.34
2018-04-23 3.35 3.4 3.3 3.35 34,908 3.57 0.33
2018-04-20 3.4 3.45 3.35 3.35 42,922 3.57 0.33
2018-04-19 3.55 3.55 3.4 3.4 41,151 3.63 0.34
2018-04-18 3.35 3.6 3.35 3.55 36,117 3.79 0.35
2018-04-17 3.45 3.6 3.35 3.35 52,204 3.57 0.33
2018-04-16 3.35 3.5 3.35 3.45 51,330 3.68 0.34
2018-04-13 3.3 3.4 3.25 3.35 38,154 3.57 0.33
2018-04-12 3.4 3.4 3.3 3.35 21,028 3.57 0.33
2018-04-11 3.35 3.4 3.25 3.4 52,034 3.63 0.34
2018-04-10 3.4 3.4 3.25 3.4 69,559 3.63 0.34
2018-04-09 3.4 3.48 3.35 3.36 43,689 3.59 0.33
2018-04-06 3.4 3.45 3.35 3.35 42,737 3.57 0.33
2018-04-05 3.55 3.6 3.3 3.35 210,146 3.57 0.33
2018-04-04 3.6 3.65 3.55 3.55 48,354 3.79 0.35
2018-04-03 3.65 3.65 3.6 3.6 38,099 3.84 0.36
2018-04-02 3.6 3.65 3.5 3.6 76,510 3.84 0.36
2018-03-30 0 0 0 3.6 0 - -
2018-03-29 3.85 3.9 3.6 3.6 185,763 3.84 0.36
2018-03-28 3.75 3.9 3.65 3.8 84,976 4.05 0.38
2018-03-27 3.75 3.75 3.6 3.75 53,185 4 0.37
2018-03-26 3.65 3.8 3.55 3.7 96,763 3.95 0.37
2018-03-23 3.75 3.75 3.6 3.6 92,674 3.84 0.36
2018-03-22 3.7 3.75 3.6 3.7 54,460 3.95 0.37
2018-03-21 3.6 3.75 3.55 3.65 49,963 3.89 0.36
2018-03-20 3.8 3.88 3.55 3.55 124,632 3.79 0.35
2018-03-19 3.95 4 3.8 3.8 140,566 4.05 0.38
2018-03-16 4 4.05 3.95 3.95 127,121 4.21 0.39
2018-03-15 4.3 4.3 3.95 4 58,531 20.2 0.39
2018-03-14 3.95 4.05 3.95 3.95 25,663 19.95 0.39
2018-03-13 4.05 4.05 3.95 4 56,543 20.2 0.39
2018-03-12 4 4.1 4 4.05 80,885 20.46 0.4
2018-03-09 4.05 4.1 4 4 32,315 20.2 0.39
2018-03-08 4 4.09 4 4 39,410 20.2 0.39
2018-03-07 4.05 4.15 4 4 62,368 20.2 0.39
2018-03-06 4.15 4.35 4.05 4.05 88,251 20.46 0.4
2018-03-05 4.15 4.2 4.1 4.15 33,213 20.96 0.41
2018-03-02 4.2 4.23 4.1 4.1 34,487 20.71 0.4
2018-03-01 4.1 4.4 4.1 4.25 59,954 21.47 0.42
2018-02-28 4.25 4.3 4.1 4.15 62,290 20.96 0.41
2018-02-27 4.5 4.5 4.3 4.35 21,906 21.97 0.43
2018-02-26 4.3 4.5 4.25 4.5 64,479 22.73 0.44
2018-02-23 4.5 4.5 4.25 4.33 44,633 21.84 0.42
2018-02-22 4.75 4.75 4.3 4.5 50,207 22.73 0.44
2018-02-21 4.7 4.8 4.7 4.75 84,492 23.99 0.46
2018-02-20 4.6 4.75 4.6 4.7 74,950 23.74 0.46
2018-02-19 0 0 0 4.63 0 - -
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 62,425 22.98 0.45
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 Price3.15Apr 30,2018
Avg Stock Price6.68

Salem Media Historical PE ratio: Past 5 years

Max PE Ratio31.56Jun 23,2015
Min PE Ratio3.36Apr 30,2018
Avg PE Ratio18.16

Salem Media Historical PS ratio: Past 5 years

Max PS Ratio1.09Mar 19,2014
Min PS Ratio0.31Apr 30,2018
Avg PS Ratio0.66

SALM Industry Peers

Company Price Change (%)
Promotora De Informaciones (PRISY)1.860.24 (11.43%)
Urban One Inc (UONE)2.250.15 (6.25%)
Townsquare Media (TSQ)6.30.09 (1.41%)
Beasley Broadcast (BBGI)11.90.15 (1.24%)
Saga Communications (SGA)38.350.45 (1.16%)
Entercom Communications (ETM)7.750.15 (1.9%)
Beasley Broadcast (BBGI)11.90.15 (1.24%)

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 $4.25 and traded with a volume of 116,475 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 0.31 on Apr 30, 2018.