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 (%)
Feb 28, 2020 0.4075 0.4150 0.4075 0.4150 400 +0.04(+12.16%)
Feb 27, 2020 0.4000 0.4000 0.3700 0.3700 38,800 -0.03(-7.50%)
Feb 26, 2020 0.3900 0.4000 0.3900 0.4000 1,525 -0.01(-2.44%)
Feb 25, 2020 0.3950 0.4100 0.3800 0.4100 2,316 -0.01(-1.20%)
Feb 24, 2020 0.4200 0.4200 0.4150 0.4150 764 -0.01(-1.19%)
Feb 21, 2020 0.4200 0.4200 0.4200 76 +0.00(+0.00%)
Feb 20, 2020 0.4200 0.4200 0.4200 0.4200 1,420 -0.00(-0.12%)
Feb 19, 2020 0.4600 0.4600 0.4205 0.4205 459 +0.00(+0.12%)
Feb 14, 2020 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Feb 13, 2020 0.5300 0.5300 0.5000 0.5000 9,036 -0.01(-1.96%)
Feb 12, 2020 0.5050 0.5100 0.5050 0.5100 3,058 +0.00(+0.00%)
Feb 11, 2020 0.5300 0.5500 0.5100 0.5100 10,042 -0.05(-8.19%)
Feb 10, 2020 0.5555 0.5555 0.5555 0.5555 140 +0.17(+42.44%)
Feb 07, 2020 0.6700 0.6700 0.3900 0.3900 700 +0.01(+2.63%)
Feb 06, 2020 0.3800 0.3800 0.3800 1 +0.00(+0.00%)
Feb 04, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.59%)
Feb 03, 2020 0.3901 0.3901 0.3901 0.3901 2,500 +0.02(+5.43%)
Jan 30, 2020 0.3700 0.3700 0.3700 0 -0.22(-37.29%)
Jan 29, 2020 0.6000 0.6949 0.5900 0.5900 6,936 -0.01(-1.67%)
Jan 28, 2020 0.4450 0.6000 0.4450 0.6000 1,346 +0.20(+50.94%)
Jan 27, 2020 0.3975 0.3975 0.3975 0.3975 720 -0.05(-10.67%)
Jan 24, 2020 0.4075 0.4450 0.4075 0.4450 1,200 +0.00(+0.00%)
Jan 23, 2020 0.4450 0.4450 0.4450 0.4450 1,454 +0.02(+3.49%)
Jan 21, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 17, 2020 0.3700 0.4300 0.3700 0.4300 8,300 +0.07(+19.44%)
Jan 16, 2020 0.3900 0.3900 0.3600 0.3600 1,101 -0.05(-11.33%)
Jan 15, 2020 0.3715 0.4100 0.3715 0.4060 6,410 -0.00(-0.98%)
Jan 14, 2020 0.3300 0.4100 0.3300 0.4100 28,570 +0.11(+36.67%)
Jan 13, 2020 0.3300 0.3300 0.3000 0.3000 10,100 +0.04(+13.85%)
Jan 06, 2020 0.2635 0.2635 0.2635 0 -0.07(-20.15%)
Jan 02, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 31, 2019 0.3300 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Dec 30, 2019 0.3340 0.3340 0.3300 0.3300 7,644 +0.00(+0.00%)
Dec 27, 2019 0.3300 0.3700 0.3300 0.3300 3,300 +0.01(+1.54%)
Dec 26, 2019 0.3000 0.3250 0.3000 0.3250 7,401 -0.02(-4.41%)
Dec 24, 2019 0.3400 0.3500 0.3400 0.3400 1,300 +0.00(+0.00%)
Dec 23, 2019 0.3000 0.3700 0.3000 0.3400 6,763 +0.04(+13.33%)
Dec 20, 2019 0.2500 0.3000 0.2100 0.3000 3,100 +0.05(+20.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0.2500 460 -0.02(-7.41%)
Dec 18, 2019 0.3400 0.3420 0.2700 0.2700 3,011 -0.03(-10.00%)
Dec 17, 2019 0.1600 0.3700 0.1600 0.3000 27,085 +0.14(+86.34%)
Dec 16, 2019 0.1700 0.2580 0.1600 0.1610 34,742 +0.00(+0.63%)
Dec 13, 2019 0.1600 0.1600 0.1600 0.1600 100 -0.05(-22.37%)
Dec 12, 2019 0.2061 0.2061 0.2061 10 +0.00(+0.00%)
Dec 10, 2019 0.2061 0.2061 0.2061 0 +0.05(+35.50%)
Dec 09, 2019 0.2580 0.2580 0.1521 0.1521 10,150 -0.10(-39.16%)
Dec 06, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 05, 2019 0.2580 0.2580 0.2500 0.2500 1,010 +0.02(+8.70%)
Dec 04, 2019 0.2245 0.2500 0.2245 0.2300 12,309 +0.03(+15.00%)
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.