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 (%)
Mar 31, 2021 1.550 1.550 1.530 1.530 2,070 -0.09(-5.56%)
Mar 30, 2021 1.980 1.980 1.620 1.620 10,429 +0.02(+1.25%)
Mar 29, 2021 1.700 1.700 1.500 1.600 17,991 -0.12(-7.25%)
Mar 26, 2021 1.600 1.810 1.500 1.725 17,800 +0.03(+1.47%)
Mar 25, 2021 1.775 1.790 1.500 1.700 55,272 -0.05(-2.86%)
Mar 24, 2021 1.810 1.810 1.750 1.750 15,542 -0.06(-3.31%)
Mar 23, 2021 2.030 2.030 1.800 1.810 26,782 -0.19(-9.50%)
Mar 22, 2021 2.000 2.090 1.950 2.000 12,920 -0.06(-2.91%)
Mar 19, 2021 2.100 2.160 1.960 2.060 40,300 +0.00(+0.00%)
Mar 18, 2021 2.240 2.300 2.060 2.060 30,500 -0.12(-5.72%)
Mar 17, 2021 2.100 2.185 2.080 2.185 1,185 +0.12(+5.56%)
Mar 16, 2021 2.165 2.415 2.000 2.070 11,454 -0.13(-5.91%)
Mar 15, 2021 1.950 2.500 1.950 2.200 23,607 +0.40(+22.22%)
Mar 12, 2021 1.900 1.900 1.800 1.800 13,900 -0.13(-6.74%)
Mar 11, 2021 1.830 1.970 1.830 1.930 7,918 -0.07(-3.50%)
Mar 10, 2021 2.200 2.200 1.850 2.000 17,582 -0.19(-8.68%)
Mar 09, 2021 2.500 2.580 1.800 2.190 54,284 +0.39(+21.67%)
Mar 08, 2021 2.510 2.750 1.800 1.800 11,617 -0.71(-28.29%)
Mar 05, 2021 2.700 2.900 2.405 2.510 62,700 +0.03(+1.21%)
Mar 04, 2021 2.325 2.480 2.300 2.480 4,337 +0.03(+1.22%)
Mar 03, 2021 2.450 2.450 2.450 2.450 12,681 +0.00(+0.00%)
Mar 02, 2021 2.260 2.450 2.250 2.450 5,025 +0.11(+4.70%)
Mar 01, 2021 2.480 2.490 2.310 2.340 9,384 -0.07(-2.90%)
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%)
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.