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, 2021 4.305 5.085 4.305 5.000 20,789 +0.59(+13.38%)
Dec 30, 2021 4.200 4.410 4.150 4.410 2,114 +0.21(+5.00%)
Dec 29, 2021 4.200 4.275 4.200 4.200 7,083 +0.00(+0.00%)
Dec 28, 2021 4.300 4.300 4.200 4.200 3,481 -0.21(-4.76%)
Dec 27, 2021 4.300 4.410 4.300 4.410 2,517 -0.01(-0.23%)
Dec 23, 2021 4.450 4.450 4.400 4.420 4,625 +0.00(+0.00%)
Dec 22, 2021 4.505 4.505 4.420 4.420 8,064 -0.04(-0.90%)
Dec 21, 2021 4.550 4.600 4.180 4.460 6,153 -0.04(-0.89%)
Dec 20, 2021 4.600 4.600 4.500 4.500 2,948 -0.10(-2.17%)
Dec 16, 2021 4.600 4.600 4.600 95 +0.01(+0.22%)
Dec 15, 2021 5.000 5.000 4.560 4.590 18,113 -0.06(-1.29%)
Dec 13, 2021 4.650 4.650 4.650 0 -0.35(-7.00%)
Dec 10, 2021 4.800 5.000 4.720 5.000 14,967 +0.09(+1.83%)
Dec 09, 2021 5.000 5.070 4.750 4.910 36,932 -0.19(-3.73%)
Dec 08, 2021 4.850 5.100 4.750 5.100 6,000 +0.25(+5.15%)
Dec 07, 2021 5.200 5.200 4.750 4.850 6,734 -0.15(-3.00%)
Dec 06, 2021 4.850 5.000 4.810 5.000 23,221 +0.20(+4.17%)
Dec 03, 2021 5.000 5.000 4.750 4.800 21,502 +0.00(+0.00%)
Dec 02, 2021 4.907 4.938 4.650 4.800 3,574 +0.10(+2.13%)
Dec 01, 2021 4.700 4.925 4.700 4.700 3,476 -0.30(-6.00%)
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%)
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.