Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spanish Broadcasting System Inc (OP: SBSAA )

0.3025 UNCHANGED
Last Price Updated: 2:52 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.3700 0.3700 0.3115 0.3115 5,773 -0.06(-15.81%)
Jan 30, 2018 0.3300 0.3700 0.3300 0.3700 2,880 +0.05(+15.62%)
Jan 29, 2018 0.3250 0.3250 0.2700 0.3200 38,568 -0.01(-3.02%)
Jan 26, 2018 0.3250 0.3300 0.3250 0.3300 2,565 +0.00(+1.52%)
Jan 25, 2018 0.3400 0.3400 0.3250 0.3250 6,362 -0.02(-4.41%)
Jan 24, 2018 0.3000 0.3900 0.3000 0.3400 72,697 +0.05(+17.57%)
Jan 23, 2018 0.2800 0.2892 0.2800 0.2892 4,002 +0.01(+3.29%)
Jan 22, 2018 0.2850 0.2943 0.2700 0.2800 10,300 +0.01(+3.70%)
Jan 19, 2018 0.2848 0.2848 0.2700 0.2700 824 -0.01(-5.26%)
Jan 17, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jan 16, 2018 0.3000 0.3000 0.3000 0.2800 14,026 -0.02(-6.67%)
Jan 12, 2018 0.3000 0.3000 0.3000 0 +0.00(+1.56%)
Jan 11, 2018 0.2950 0.2954 0.2950 0.2954 7,107 -0.01(-4.71%)
Jan 10, 2018 0.2700 0.3100 0.2600 0.3100 16,000 +0.02(+6.97%)
Jan 09, 2018 0.2800 0.2900 0.2800 0.2898 1,049 +0.02(+7.33%)
Jan 08, 2018 0.3100 0.3100 0.2700 0.2700 8,925 +0.00(+0.00%)
Jan 05, 2018 0.2900 0.2900 0.2700 0.2700 5,746 -0.02(-6.90%)
Jan 04, 2018 0.3100 0.3100 0.2700 0.2900 5,912 -0.03(-9.38%)
Jan 03, 2018 0.2700 0.3200 0.2600 0.3200 26,981 +0.05(+18.52%)
Jan 02, 2018 0.2900 0.3200 0.2700 0.2700 3,505 +0.00(+0.00%)
Dec 29, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 28, 2017 0.1798 0.2700 0.1798 0.2700 92,916 +0.09(+50.29%)
Dec 27, 2017 0.1600 0.1797 0.1600 0.1797 28,410 -0.00(-0.08%)
Dec 26, 2017 0.1600 0.1798 0.1600 0.1798 20,382 +0.02(+12.37%)
Dec 22, 2017 0.1600 0.1600 0.1600 0.1600 1,064 +0.00(+0.00%)
Dec 21, 2017 0.1610 0.1700 0.1105 0.1600 344,197 -0.01(-8.57%)
Dec 20, 2017 0.2350 0.2500 0.1600 0.1750 131,621 -0.03(-12.50%)
Dec 19, 2017 0.2346 0.2350 0.2000 0.2000 7,695 +0.00(+0.00%)
Dec 18, 2017 0.3100 0.3100 0.1701 0.2000 90,552 -0.11(-35.48%)
Dec 15, 2017 0.2208 0.3200 0.2200 0.3100 5,700 +0.06(+24.00%)
Dec 14, 2017 0.2500 0.3200 0.2500 0.2500 6,480 +0.03(+13.64%)
Dec 13, 2017 0.3000 0.3000 0.2200 0.2200 67,941 -0.08(-26.67%)
Dec 12, 2017 0.2400 0.3300 0.2000 0.3000 114,164 +0.08(+36.36%)
Dec 11, 2017 0.2860 0.4000 0.2000 0.2200 71,374 +0.09(+69.23%)
Dec 08, 2017 0.2800 0.2800 0.1300 0.1300 113,739 -0.21(-61.76%)
Dec 07, 2017 0.3600 0.3600 0.3400 0.3400 37,790 -0.01(-3.13%)
Dec 06, 2017 0.3510 0.3750 0.3510 0.3510 2,770 +0.00(+0.00%)
Dec 05, 2017 0.3510 0.3588 0.3510 0.3510 4,265 -0.00(-1.13%)
Dec 04, 2017 0.3950 0.3550 0.3550 4,322 -0.04(-10.13%)
Nov 30, 2017 0.3950 0.3950 0.3950 76 +0.00(+0.00%)
Nov 29, 2017 0.5050 0.5050 0.3950 0.3950 16,539 -0.11(-22.55%)
Nov 28, 2017 0.4050 0.5100 0.2933 0.5100 182,773 +0.10(+25.93%)
Nov 27, 2017 0.5550 0.5550 0.3650 0.4050 132,640 -0.09(-19.00%)
Nov 24, 2017 0.5500 0.5500 0.5000 0.5000 8,380 -0.09(-15.25%)
Nov 22, 2017 0.5900 0.5900 0.5900 0.5900 2,000 -0.03(-4.84%)
Nov 20, 2017 0.6200 0.6200 0.6200 60 -0.06(-8.82%)
Nov 15, 2017 0.6800 0.6800 0.6800 30 +0.00(+0.00%)
Nov 13, 2017 0.6800 0.6800 0.6800 1 +0.00(+0.00%)
Nov 09, 2017 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Nov 08, 2017 0.6350 0.6350 0.6200 0.6200 1,265 +0.00(+0.00%)
Nov 07, 2017 0.6900 0.6900 0.6000 0.6200 8,825 -0.07(-10.14%)
Nov 06, 2017 0.6900 0.6900 0.6900 0.6900 272 +0.00(+0.00%)
Nov 03, 2017 0.6800 0.6900 0.6800 0.6900 900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.