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 26, 2021 2.410 2.500 2.410 2.410 2,300 -0.07(-2.82%)
Feb 25, 2021 2.500 2.500 2.450 2.480 3,371 +0.08(+3.33%)
Feb 24, 2021 2.410 2.410 2.370 2.400 2,925 +0.23(+10.60%)
Feb 23, 2021 2.200 2.200 2.170 2.170 2,250 +0.00(+0.00%)
Feb 22, 2021 2.800 2.900 2.150 2.170 6,560 -0.35(-14.06%)
Feb 19, 2021 2.740 2.780 2.525 2.525 5,900 +0.30(+13.74%)
Feb 18, 2021 2.750 2.750 2.030 2.220 18,342 +0.19(+9.36%)
Feb 17, 2021 2.875 2.875 2.030 2.030 1,600 -0.72(-26.18%)
Feb 16, 2021 2.900 3.000 2.750 2.750 5,575 -0.30(-9.84%)
Feb 12, 2021 3.700 3.950 1.960 3.050 40,700 -0.90(-22.78%)
Feb 11, 2021 3.650 4.000 3.640 3.950 25,509 +0.25(+6.76%)
Feb 10, 2021 3.400 3.745 3.300 3.700 38,873 +0.60(+19.35%)
Feb 09, 2021 2.760 3.345 1.815 3.100 236,080 +0.34(+12.32%)
Feb 08, 2021 1.135 3.900 0.2511 2.760 337,180 +1.61(+140.00%)
Feb 05, 2021 0.4500 1.400 0.2669 1.150 269,700 +0.69(+150.00%)
Feb 04, 2021 0.4600 0.4600 0.4600 0.4600 1,023 +0.00(+0.00%)
Feb 03, 2021 0.4700 0.5000 0.4101 0.4600 4,786 +0.03(+6.98%)
Feb 02, 2021 0.4680 0.4680 0.4000 0.4300 6,030 +0.03(+7.50%)
Feb 01, 2021 0.4000 0.4000 0.4000 0.4000 800 +0.04(+11.08%)
Jan 29, 2021 0.3601 0.3601 0.3601 0.3601 100 +0.01(+2.86%)
Jan 28, 2021 0.3500 0.3501 0.3500 0.3501 7,250 -0.06(-14.61%)
Jan 27, 2021 0.4700 0.4700 0.4100 0.4100 400 -0.06(-12.77%)
Jan 26, 2021 0.4050 0.4700 0.3400 0.4700 9,216 +0.14(+41.99%)
Jan 25, 2021 0.3300 0.3310 0.3300 0.3310 512 -0.13(-28.04%)
Jan 22, 2021 0.2510 0.4600 0.2510 0.4600 1,200 +0.15(+49.21%)
Jan 21, 2021 0.5000 0.5000 0.3083 0.3083 1,200 +0.07(+27.40%)
Jan 20, 2021 0.2420 0.2420 0.2420 0.2420 124 +0.00(+0.00%)
Jan 19, 2021 0.2945 0.5000 0.2420 0.2420 8,126 -0.06(-19.33%)
Jan 15, 2021 0.3000 0.3000 0.3000 0.3000 2,500 +0.04(+15.38%)
Jan 14, 2021 0.2600 0.2600 0.2600 0.2600 504 +0.02(+7.88%)
Jan 13, 2021 0.2410 0.2410 0.2410 0.2410 201 -0.07(-23.49%)
Jan 12, 2021 0.3150 0.3150 0.3150 40 +0.00(+0.00%)
Jan 11, 2021 0.3150 0.3150 0.3150 171 +0.00(+0.00%)
Jan 08, 2021 0.3200 0.3200 0.2410 0.3150 21,100 +0.07(+29.63%)
Jan 07, 2021 0.2500 0.2500 0.2430 0.2430 2,030 -0.07(-21.61%)
Jan 05, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 04, 2021 0.3400 0.3400 0.3200 0.3200 305 +0.09(+36.17%)
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%)
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.