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 25, 2022 3.950 1 -0.26(-6.18%)
Feb 24, 2022 4.210 4.210 4.210 4.210 1,802 +0.11(+2.68%)
Feb 23, 2022 4.270 4.270 4.100 4.100 650 -0.40(-8.89%)
Feb 22, 2022 4.800 4.800 3.410 4.500 5,445 -0.30(-6.25%)
Feb 18, 2022 4.800 0 -0.10(-2.04%)
Feb 17, 2022 4.490 4.900 4.450 4.900 8,238 +0.80(+19.51%)
Feb 16, 2022 4.110 4.110 3.370 4.100 4,414 -0.35(-7.87%)
Feb 15, 2022 3.950 4.450 3.950 4.450 2,688 +0.44(+10.97%)
Feb 14, 2022 3.900 4.300 3.900 4.010 29,266 +0.11(+2.82%)
Feb 11, 2022 3.900 4.050 3.850 3.900 39,577 +0.05(+1.30%)
Feb 10, 2022 3.900 3.950 3.750 3.850 2,419 -0.05(-1.28%)
Feb 09, 2022 3.900 3.900 3.900 3.900 332 -0.05(-1.27%)
Feb 08, 2022 3.950 3.950 3.950 3.950 403 +0.25(+6.76%)
Feb 07, 2022 3.700 3.775 3.700 3.700 250 -0.05(-1.33%)
Feb 04, 2022 3.780 3.900 2.510 3.750 8,118 -0.25(-6.25%)
Feb 02, 2022 3.840 4.000 3.710 4.000 8,407 +0.00(+0.00%)
Feb 01, 2022 3.760 4.000 3.760 4.000 3,872 +0.00(+0.00%)
Jan 31, 2022 4.000 4.000 4.000 4.000 2,878 +0.00(+0.00%)
Jan 28, 2022 3.910 4.100 3.760 4.000 12,106 -0.04(-0.99%)
Jan 27, 2022 4.010 4.400 3.800 4.040 10,806 -0.01(-0.25%)
Jan 26, 2022 4.000 4.100 4.000 4.050 4,951 +0.05(+1.25%)
Jan 25, 2022 4.100 4.250 4.000 4.000 2,999 -0.05(-1.23%)
Jan 24, 2022 4.300 4.300 4.000 4.050 10,097 -0.27(-6.25%)
Jan 21, 2022 4.320 4.320 4.320 4.320 800 +0.21(+5.11%)
Jan 20, 2022 4.300 4.350 4.110 4.110 4,268 -0.27(-6.16%)
Jan 19, 2022 4.180 4.400 4.180 4.380 11,152 +0.02(+0.46%)
Jan 18, 2022 4.570 4.635 4.250 4.360 18,179 -0.28(-6.03%)
Jan 14, 2022 4.640 0 -0.10(-2.11%)
Jan 12, 2022 4.740 27 +0.23(+5.10%)
Jan 11, 2022 4.510 4.510 4.510 4.510 1,001 -0.08(-1.74%)
Jan 10, 2022 4.500 4.590 4.410 4.590 10,082 +0.14(+3.15%)
Jan 07, 2022 4.510 4.560 4.400 4.450 28,878 -0.15(-3.26%)
Jan 06, 2022 4.600 4.720 4.600 4.600 8,308 -0.15(-3.16%)
Jan 05, 2022 4.750 4.750 4.650 4.750 15,601 +0.00(+0.00%)
Jan 04, 2022 5.000 5.120 4.700 4.750 13,552 -0.20(-3.94%)
Jan 03, 2022 5.170 5.350 4.945 4.945 111,556 -0.05(-1.10%)
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%)
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.