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 (%)
Nov 30, 2021 5.200 5.200 5.000 5.000 2,421 -0.34(-6.37%)
Nov 29, 2021 5.360 5.360 5.340 5.340 545 +0.14(+2.69%)
Nov 26, 2021 5.005 5.200 5.005 5.200 1,382 +0.14(+2.77%)
Nov 24, 2021 5.160 5.160 4.975 5.060 2,673 -0.10(-1.94%)
Nov 23, 2021 5.150 5.200 5.000 5.160 17,442 +0.06(+1.18%)
Nov 22, 2021 5.150 5.230 5.100 5.100 9,368 +0.00(+0.00%)
Nov 19, 2021 5.200 5.200 5.050 5.100 8,991 +0.10(+2.00%)
Nov 18, 2021 4.650 5.000 5.000 5.000 21,597 +0.20(+4.17%)
Nov 17, 2021 4.860 4.860 4.600 4.800 1,532 -0.20(-4.00%)
Nov 16, 2021 5.050 5.400 4.750 5.000 9,100 -0.05(-0.99%)
Nov 15, 2021 5.050 5.050 5.050 5.050 4,244 -0.07(-1.37%)
Nov 12, 2021 5.000 5.120 5.000 5.120 2,911 +0.02(+0.39%)
Nov 11, 2021 5.000 5.120 5.000 5.100 6,977 +0.08(+1.59%)
Nov 08, 2021 5.020 5.020 5.020 50 +0.00(+0.00%)
Nov 05, 2021 4.950 5.200 4.850 5.020 28,135 +0.07(+1.41%)
Nov 04, 2021 4.950 4.950 4.775 4.950 1,290 -0.02(-0.40%)
Nov 03, 2021 4.970 4.970 4.970 4.970 1,357 -0.03(-0.60%)
Nov 02, 2021 4.800 5.000 4.500 5.000 6,162 +0.65(+14.94%)
Oct 29, 2021 4.500 4.350 4.350 4.350 640 +0.00(+0.00%)
Oct 27, 2021 4.350 4.350 4.350 120 -0.15(-3.33%)
Oct 26, 2021 4.310 4.500 4.500 1,821 +0.20(+4.65%)
Oct 25, 2021 4.810 5.100 4.300 4.300 22,272 -0.70(-14.00%)
Oct 22, 2021 4.600 5.010 4.375 5.000 10,229 +0.55(+12.36%)
Oct 21, 2021 4.525 4.650 4.400 4.450 5,159 +0.10(+2.30%)
Oct 20, 2021 4.350 4.380 4.350 4.350 701 +0.05(+1.16%)
Oct 19, 2021 4.350 4.450 4.300 4.300 13,703 +0.00(+0.00%)
Oct 18, 2021 4.150 4.300 4.150 4.300 2,593 +0.00(+0.00%)
Oct 15, 2021 4.160 4.300 4.050 4.300 920 +0.15(+3.61%)
Oct 14, 2021 4.300 5.000 4.150 4.150 6,911 +0.15(+3.75%)
Oct 13, 2021 4.000 4.000 4.000 4.000 212 -0.14(-3.38%)
Oct 12, 2021 4.130 4.150 4.000 4.140 8,088 -0.01(-0.24%)
Oct 11, 2021 4.250 4.250 4.000 4.150 1,522 -0.12(-2.81%)
Oct 08, 2021 4.300 4.300 4.270 4.270 357 -0.03(-0.70%)
Oct 07, 2021 4.300 4.300 4.270 4.300 1,790 +0.00(+0.00%)
Oct 06, 2021 4.260 4.300 4.260 4.300 424 -0.05(-1.15%)
Oct 05, 2021 4.250 4.500 4.000 4.350 111,705 +0.35(+8.75%)
Oct 04, 2021 3.750 4.000 3.750 4.000 1,213 +0.25(+6.67%)
Oct 01, 2021 4.000 4.100 3.500 3.750 9,077 -0.10(-2.60%)
Sep 30, 2021 3.750 3.850 3.625 3.850 6,277 +0.10(+2.66%)
Sep 28, 2021 3.750 3.750 3.750 19 +0.00(+0.00%)
Sep 27, 2021 3.900 4.200 3.750 3.750 5,520 -0.35(-8.54%)
Sep 24, 2021 4.100 4.100 4.100 4.100 520 +0.05(+1.23%)
Sep 23, 2021 4.100 4.100 4.050 4.050 3,537 +0.05(+1.25%)
Sep 22, 2021 4.100 4.100 4.000 4.000 1,255 -0.13(-3.15%)
Sep 21, 2021 4.250 4.250 4.130 4.130 3,582 +0.13(+3.25%)
Sep 20, 2021 3.950 4.540 3.750 4.000 15,283 +0.00(+0.00%)
Sep 17, 2021 4.050 4.120 4.000 4.000 6,366 -0.05(-1.23%)
Sep 16, 2021 4.150 4.150 4.050 4.050 9,194 +0.00(+0.00%)
Sep 15, 2021 4.000 4.250 4.000 4.050 6,414 +0.10(+2.53%)
Sep 14, 2021 3.700 4.250 3.700 3.950 18,924 +0.10(+2.60%)
Sep 13, 2021 3.850 3.850 3.850 3.850 509 +0.00(+0.00%)
Sep 10, 2021 3.800 3.850 3.790 3.850 8,484 +0.24(+6.65%)
Sep 09, 2021 3.550 3.610 3.550 3.610 8,761 +0.06(+1.69%)
Sep 08, 2021 3.530 3.850 3.530 3.550 5,126 -0.15(-4.05%)
Sep 07, 2021 3.780 3.780 3.700 3.700 1,489 +0.00(+0.00%)
Sep 03, 2021 3.700 3.950 3.700 3.700 4,954 +0.17(+4.82%)
Sep 02, 2021 3.370 3.950 3.330 3.530 38,368 +0.42(+13.50%)
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.