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 (%)
Dec 31, 2020 0.2350 0.2350 0.2350 7,361 -0.06(-20.34%)
Dec 30, 2020 0.2430 0.2950 0.2430 0.2950 7,361 +0.05(+21.40%)
Dec 29, 2020 0.2430 0.2430 0.2430 0.2430 150 -0.07(-21.61%)
Dec 28, 2020 0.3100 0.3100 0.3100 17 +0.00(+0.00%)
Dec 22, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Dec 18, 2020 0.3200 0.3200 0.3200 0 +0.02(+5.44%)
Dec 17, 2020 0.3035 0.3035 0.3035 0.3035 1,000 +0.04(+13.67%)
Dec 16, 2020 0.2670 0.3035 0.2670 0.2670 5,750 -0.06(-19.09%)
Dec 15, 2020 0.3290 0.3300 0.2964 0.3300 10,977 +0.06(+21.50%)
Dec 10, 2020 0.2716 0.2716 0.2716 0 +0.04(+16.57%)
Dec 09, 2020 0.2185 0.3000 0.2185 0.2330 11,460 -0.05(-16.79%)
Dec 08, 2020 0.3000 0.3000 0.2800 0.2800 6,000 +0.03(+10.89%)
Dec 07, 2020 0.2525 0.2525 0.2525 0.2525 3,092 -0.07(-21.09%)
Dec 04, 2020 0.3400 0.3400 0.2200 0.3200 2,000 +0.03(+10.34%)
Dec 03, 2020 0.2900 0.3200 0.2900 0.2900 8,275 +0.01(+3.57%)
Dec 02, 2020 0.3300 0.3300 0.2800 0.2800 20,960 +0.04(+16.67%)
Dec 01, 2020 0.2480 0.2530 0.2060 0.2400 12,955 -0.01(-3.23%)
Nov 30, 2020 0.2370 0.2480 0.2370 0.2480 2,404 +0.02(+10.22%)
Nov 27, 2020 0.2250 0.2250 0.2250 0.2250 900 +0.00(+0.45%)
Nov 25, 2020 0.2480 0.2480 0.2240 0.2240 12,100 -0.02(-9.68%)
Nov 24, 2020 0.2450 0.2480 0.2450 0.2480 725 +0.09(+58.97%)
Nov 23, 2020 0.1560 0.1560 0.1560 0.1560 2,020 -0.11(-41.11%)
Nov 20, 2020 0.2649 0.2649 0.2649 14 +0.00(+0.00%)
Nov 18, 2020 0.2649 0.2649 0.2649 0 +0.09(+55.82%)
Nov 17, 2020 0.1420 0.1700 0.1420 0.1700 4,400 +0.00(+0.00%)
Nov 16, 2020 0.2250 0.2250 0.1700 0.1700 624 -0.00(-1.22%)
Nov 13, 2020 0.1721 0.1721 0.1721 0.1721 1,000 -0.05(-23.88%)
Nov 12, 2020 0.2261 0.2261 0.2261 0.2261 320 +0.05(+31.38%)
Nov 10, 2020 0.1721 0.1721 0.1721 0 -0.05(-21.77%)
Nov 09, 2020 0.2361 0.3300 0.2200 0.2200 10,475 +0.05(+27.91%)
Nov 06, 2020 0.1720 0.1720 0.1720 25 +0.00(+0.00%)
Oct 28, 2020 0.1720 0.1720 0.1720 0 -0.05(-22.17%)
Oct 27, 2020 0.2900 0.2900 0.2020 0.2210 16,500 -0.07(-23.00%)
Oct 26, 2020 0.2880 0.2880 0.2870 0.2870 8,988 +0.11(+66.86%)
Oct 23, 2020 0.2000 0.2000 0.1720 0.1720 6,500 -0.02(-10.42%)
Oct 22, 2020 0.2990 0.2990 0.1920 0.1920 1,475 -0.06(-23.20%)
Oct 20, 2020 0.2500 0.2500 0.2500 0 +0.03(+14.94%)
Oct 19, 2020 0.2175 0.2175 0.2175 0.2175 250 +0.05(+27.19%)
Oct 16, 2020 0.2195 0.2195 0.1710 0.1710 800 -0.08(-31.33%)
Oct 15, 2020 0.2545 0.2545 0.2490 0.2490 355 +0.03(+15.28%)
Oct 13, 2020 0.2160 0.2160 0.2160 0 -0.00(-1.82%)
Oct 12, 2020 0.2200 0.2200 0.2200 0.2200 325 +0.05(+29.41%)
Oct 09, 2020 0.2285 0.2285 0.1700 0.1700 900 -0.11(-39.91%)
Oct 08, 2020 0.2600 0.2829 0.2118 0.2829 21,130 +0.02(+8.81%)
Oct 07, 2020 0.2600 0.2600 0.2600 0.2600 1,514 +0.04(+18.18%)
Oct 06, 2020 0.2500 0.2500 0.2200 0.2200 6,165 +0.00(+0.00%)
Oct 05, 2020 0.2100 0.2200 0.2100 0.2200 22,703 -0.01(-2.22%)
Oct 02, 2020 0.1775 0.2350 0.1775 0.2250 76,300 +0.05(+28.57%)
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.