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 (%)
Apr 28, 2017 0.6700 0.8900 0.6700 0.8900 210,280 +0.25(+39.06%)
Apr 27, 2017 0.4400 0.7000 0.4400 0.6400 145,241 +0.24(+60.00%)
Apr 26, 2017 0.4200 0.4200 0.3600 0.4000 76,000 +0.00(+0.00%)
Apr 25, 2017 0.4200 0.4210 0.3500 0.4000 110,712 -0.02(-4.99%)
Apr 24, 2017 0.4400 0.4400 0.4200 0.4210 13,475 +0.00(+0.24%)
Apr 21, 2017 0.4000 0.4600 0.4000 0.4200 104,400 -0.03(-6.67%)
Apr 20, 2017 0.5000 0.5000 0.4500 0.4500 36,001 -0.04(-8.16%)
Apr 19, 2017 0.5000 0.5200 0.4900 0.4900 748,238 -0.07(-12.50%)
Apr 18, 2017 0.5950 0.5950 0.5600 0.5600 2,712 +0.01(+1.82%)
Apr 17, 2017 0.5500 0.5500 0.5500 0.5500 3,136 -0.01(-1.79%)
Apr 13, 2017 0.5615 0.6000 0.5600 0.5600 1,700 -0.04(-6.67%)
Apr 12, 2017 0.5885 0.6000 0.5885 0.6000 1,336 +0.00(+0.00%)
Apr 11, 2017 0.5750 0.6000 0.5750 0.6000 5,657 +0.00(+0.00%)
Apr 07, 2017 0.6000 0.6000 0.6000 7 +0.00(+0.00%)
Apr 06, 2017 0.6000 0.6000 0.5950 0.6000 2,918 -0.05(-7.69%)
Apr 05, 2017 0.6000 0.6500 0.6000 0.6500 7,037 +0.00(+0.00%)
Apr 04, 2017 0.7000 0.7000 0.6500 0.6500 9,541 -0.08(-10.96%)
Apr 03, 2017 0.7900 0.7900 0.7000 0.7300 17,886 -0.02(-2.67%)
Mar 31, 2017 0.7400 0.7900 0.7400 0.7500 41,100 +0.01(+1.35%)
Mar 30, 2017 0.6900 0.7500 0.6500 0.7400 70,990 +0.14(+23.33%)
Mar 29, 2017 0.7700 0.8000 0.6000 0.6000 36,718 -0.17(-22.08%)
Mar 28, 2017 0.8000 0.8500 0.7700 0.7700 6,226 -0.06(-7.23%)
Mar 27, 2017 0.8300 0.8500 0.8000 0.8300 20,206 +0.00(+0.00%)
Mar 24, 2017 0.8300 0.8300 0.8300 0.8300 738 -0.07(-7.78%)
Mar 23, 2017 0.8300 0.9600 0.8300 0.9000 28,215 -0.03(-3.23%)
Mar 22, 2017 1.045 1.050 0.9300 0.9300 90,477 -0.11(-10.58%)
Mar 21, 2017 1.025 1.050 1.010 1.040 13,216 -0.01(-0.95%)
Mar 20, 2017 1.050 1.050 1.050 1.050 10,377 +0.00(+0.00%)
Mar 17, 2017 1.100 1.130 1.050 1.050 3,817 -0.04(-3.67%)
Mar 16, 2017 1.000 1.150 1.000 1.090 7,050 +0.09(+9.00%)
Mar 15, 2017 1.000 1.000 1.000 1.000 374 +0.00(+0.00%)
Mar 14, 2017 1.000 1.000 1.000 1.000 171 -0.05(-4.76%)
Mar 13, 2017 1.050 1.050 1.050 1.050 3,105 +0.00(+0.00%)
Mar 10, 2017 1.050 1.050 1.050 1.050 570 +0.00(+0.00%)
Mar 09, 2017 1.020 1.050 1.020 1.050 900 -0.09(-7.89%)
Mar 07, 2017 1.140 1.140 1.140 25 +0.09(+8.57%)
Mar 06, 2017 1.150 1.150 1.050 1.050 4,807 -0.10(-8.70%)
Mar 03, 2017 1.160 1.250 1.100 1.150 8,889 +0.04(+3.60%)
Mar 02, 2017 1.140 1.140 1.110 1.110 2,169 -0.09(-7.50%)
Mar 01, 2017 1.300 1.300 1.000 1.200 37,825 -0.10(-7.69%)
Feb 28, 2017 0.9000 1.300 0.8700 1.300 27,359 +0.43(+49.43%)
Feb 27, 2017 1.045 1.050 0.8700 0.8700 46,833 -0.13(-13.00%)
Feb 24, 2017 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Feb 23, 2017 1.050 1.050 0.8350 1.000 32,537 -0.05(-5.21%)
Feb 22, 2017 1.030 1.081 1.030 1.055 5,168 -0.09(-8.26%)
Feb 21, 2017 1.110 1.150 1.050 1.150 21,619 +0.06(+5.50%)
Feb 17, 2017 1.090 1.090 1.090 0 -0.11(-9.17%)
Feb 16, 2017 1.450 1.450 1.150 1.200 83,691 -0.20(-14.29%)
Feb 15, 2017 1.580 1.580 1.350 1.400 22,568 -0.23(-14.11%)
Feb 14, 2017 1.680 1.680 1.590 1.630 6,439 -0.05(-2.98%)
Feb 13, 2017 1.660 1.690 1.600 1.680 9,116 +0.03(+1.82%)
Feb 10, 2017 1.670 1.670 1.560 1.650 27,277 +0.07(+4.43%)
Feb 09, 2017 1.940 1.940 1.580 1.580 18,230 -0.14(-8.14%)
Feb 08, 2017 1.800 2.100 1.700 1.720 59,842 -0.08(-4.44%)
Feb 07, 2017 1.480 1.800 1.470 1.800 150,836 +0.33(+22.45%)
Feb 06, 2017 1.480 1.480 1.350 1.470 43,562 +0.09(+6.52%)
Feb 03, 2017 1.350 1.500 1.350 1.380 81,527 +0.08(+6.15%)
Feb 02, 2017 1.150 1.300 1.110 1.300 29,106 +0.15(+13.04%)
Feb 01, 2017 1.040 1.150 1.030 1.150 174,847 +0.07(+6.48%)
Jan 31, 2017 1.150 1.200 1.010 1.080 115,260 -0.17(-13.60%)
Jan 30, 2017 1.350 1.350 1.200 1.250 36,763 -0.10(-7.41%)
Jan 27, 2017 1.377 1.450 1.350 1.350 38,883 -0.04(-2.88%)
Jan 26, 2017 1.560 1.580 1.250 1.390 29,271 -0.17(-10.90%)
Jan 25, 2017 1.650 1.690 1.550 1.560 41,166 -0.14(-8.24%)
Jan 24, 2017 1.750 1.750 1.680 1.700 57,131 -0.05(-2.86%)
Jan 23, 2017 1.800 1.800 1.620 1.750 53,981 -0.05(-2.78%)
Jan 20, 2017 1.950 1.950 1.780 1.800 29,344 -0.11(-5.76%)
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.