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 25, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 24, 2018 0.4300 0.4300 0.3500 0.3700 28,582 -0.07(-15.91%)
Apr 20, 2018 0.4400 0.4400 0.4400 50 +0.01(+2.33%)
Apr 19, 2018 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Apr 18, 2018 0.4900 0.4900 0.4200 0.4300 16,283 -0.07(-14.00%)
Apr 17, 2018 0.5350 0.5350 0.5000 0.5000 7,000 -0.05(-9.06%)
Apr 11, 2018 0.5498 0.5498 0.5498 0 +0.01(+1.81%)
Apr 10, 2018 0.5300 0.5400 0.5300 0.5400 1,119 -0.01(-1.82%)
Apr 09, 2018 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.04%)
Apr 06, 2018 0.5300 0.5498 0.5300 0.5498 1,300 +0.00(+0.00%)
Apr 05, 2018 0.5400 0.5498 0.5400 0.5498 960 +0.02(+3.74%)
Apr 04, 2018 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.85%)
Apr 03, 2018 0.5400 0.5400 0.5400 0.5400 2,025 -0.01(-1.82%)
Apr 02, 2018 0.5800 0.5800 0.5500 0.5500 9,474 -0.04(-6.78%)
Mar 29, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.63%)
Mar 27, 2018 0.5998 0.5998 0.5998 0 +0.02(+3.41%)
Mar 26, 2018 0.5800 0.5804 0.5600 0.5800 18,040 -0.00(-0.12%)
Mar 23, 2018 0.5800 0.5807 0.5800 0.5807 200 -0.04(-6.34%)
Mar 22, 2018 0.6200 0.6200 0.6000 0.6200 2,730 +0.03(+5.08%)
Mar 21, 2018 0.5900 0.6100 0.5900 0.5900 20,766 +0.01(+0.85%)
Mar 20, 2018 0.5650 0.5850 0.5200 0.5850 6,283 +0.02(+3.54%)
Mar 19, 2018 0.5495 0.5700 0.5495 0.5650 1,563 +0.06(+11.88%)
Mar 16, 2018 0.4200 0.5500 0.4200 0.5050 44,145 +0.05(+10.99%)
Mar 15, 2018 0.4400 0.4550 0.4400 0.4550 7,890 +0.00(+0.00%)
Mar 13, 2018 0.4550 0.4550 0.4550 20 +0.09(+22.97%)
Mar 09, 2018 0.3700 0.3700 0.3700 11 +0.05(+15.62%)
Mar 08, 2018 0.3500 0.3500 0.3200 0.3200 10,000 -0.03(-8.57%)
Mar 07, 2018 0.3500 0.3500 0.3500 0.3500 580 +0.00(+0.00%)
Mar 05, 2018 0.3500 0.3500 0.3500 50 +0.00(+0.00%)
Mar 02, 2018 0.3500 0.3600 0.3500 0.3500 55,008 +0.01(+3.70%)
Mar 01, 2018 0.3375 0.3375 0.3375 0.3375 500 +0.02(+5.47%)
Feb 27, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Feb 26, 2018 0.3400 0.3500 0.3100 0.3100 7,165 -0.03(-8.74%)
Feb 23, 2018 0.3397 0.3397 0.3397 0.3397 1,230 +0.03(+9.58%)
Feb 22, 2018 0.3100 0.3100 0.3100 0.3100 1,403 -0.04(-11.33%)
Feb 21, 2018 0.3496 0.3496 0.3496 0.3496 356 +0.04(+12.77%)
Feb 20, 2018 0.3408 0.3500 0.3100 0.3100 2,100 -0.05(-13.89%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Feb 15, 2018 0.3498 0.3500 0.3300 0.3300 3,000 +0.00(+0.00%)
Feb 14, 2018 0.3400 0.3400 0.3300 0.3300 1,944 +0.00(+0.00%)
Feb 12, 2018 0.3300 0.3300 0.3300 4 +0.00(+0.00%)
Feb 09, 2018 0.3100 0.3400 0.3100 0.3300 15,631 +0.03(+10.00%)
Feb 07, 2018 0.3000 0.3000 0.3000 25 -0.00(-0.10%)
Feb 06, 2018 0.3000 0.3300 0.3000 0.3003 5,993 -0.03(-9.22%)
Feb 05, 2018 0.3000 0.3308 0.3000 0.3308 4,248 -0.01(-2.71%)
Feb 02, 2018 0.3400 0.3400 0.3092 0.3400 1,336 +0.00(+0.00%)
Feb 01, 2018 0.3400 0.3400 0.3400 0.3400 720 +0.03(+9.15%)
Jan 31, 2018 0.3700 0.3700 0.3115 0.3115 5,773 -0.06(-15.81%)
Jan 30, 2018 0.3300 0.3700 0.3300 0.3700 2,880 +0.05(+15.62%)
Jan 29, 2018 0.3250 0.3250 0.2700 0.3200 38,568 -0.01(-3.02%)
Jan 26, 2018 0.3250 0.3300 0.3250 0.3300 2,565 +0.00(+1.52%)
Jan 25, 2018 0.3400 0.3400 0.3250 0.3250 6,362 -0.02(-4.41%)
Jan 24, 2018 0.3000 0.3900 0.3000 0.3400 72,697 +0.05(+17.57%)
Jan 23, 2018 0.2800 0.2892 0.2800 0.2892 4,002 +0.01(+3.29%)
Jan 22, 2018 0.2850 0.2943 0.2700 0.2800 10,300 +0.01(+3.70%)
Jan 19, 2018 0.2848 0.2848 0.2700 0.2700 824 -0.01(-5.26%)
Jan 17, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jan 16, 2018 0.3000 0.3000 0.3000 0.2800 14,026 -0.02(-6.67%)
Jan 12, 2018 0.3000 0.3000 0.3000 0 +0.00(+1.56%)
Jan 11, 2018 0.2950 0.2954 0.2950 0.2954 7,107 -0.01(-4.71%)
Jan 10, 2018 0.2700 0.3100 0.2600 0.3100 16,000 +0.02(+6.97%)
Jan 09, 2018 0.2800 0.2900 0.2800 0.2898 1,049 +0.02(+7.33%)
Jan 08, 2018 0.3100 0.3100 0.2700 0.2700 8,925 +0.00(+0.00%)
Jan 05, 2018 0.2900 0.2900 0.2700 0.2700 5,746 -0.02(-6.90%)
Jan 04, 2018 0.3100 0.3100 0.2700 0.2900 5,912 -0.03(-9.38%)
Jan 03, 2018 0.2700 0.3200 0.2600 0.3200 26,981 +0.05(+18.52%)
Jan 02, 2018 0.2900 0.3200 0.2700 0.2700 3,505 +0.00(+0.00%)
Dec 29, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 28, 2017 0.1798 0.2700 0.1798 0.2700 92,916 +0.09(+50.29%)
Dec 27, 2017 0.1600 0.1797 0.1600 0.1797 28,410 -0.00(-0.08%)
Dec 26, 2017 0.1600 0.1798 0.1600 0.1798 20,382 +0.02(+12.37%)
Dec 22, 2017 0.1600 0.1600 0.1600 0.1600 1,064 +0.00(+0.00%)
Dec 21, 2017 0.1610 0.1700 0.1105 0.1600 344,197 -0.01(-8.57%)
Dec 20, 2017 0.2350 0.2500 0.1600 0.1750 131,621 -0.03(-12.50%)
Dec 19, 2017 0.2346 0.2350 0.2000 0.2000 7,695 +0.00(+0.00%)
Dec 18, 2017 0.3100 0.3100 0.1701 0.2000 90,552 -0.11(-35.48%)
Dec 15, 2017 0.2208 0.3200 0.2200 0.3100 5,700 +0.06(+24.00%)
Dec 14, 2017 0.2500 0.3200 0.2500 0.2500 6,480 +0.03(+13.64%)
Dec 13, 2017 0.3000 0.3000 0.2200 0.2200 67,941 -0.08(-26.67%)
Dec 12, 2017 0.2400 0.3300 0.2000 0.3000 114,164 +0.08(+36.36%)
Dec 11, 2017 0.2860 0.4000 0.2000 0.2200 71,374 +0.09(+69.23%)
Dec 08, 2017 0.2800 0.2800 0.1300 0.1300 113,739 -0.21(-61.76%)
Dec 07, 2017 0.3600 0.3600 0.3400 0.3400 37,790 -0.01(-3.13%)
Dec 06, 2017 0.3510 0.3750 0.3510 0.3510 2,770 +0.00(+0.00%)
Dec 05, 2017 0.3510 0.3588 0.3510 0.3510 4,265 -0.00(-1.13%)
Dec 04, 2017 0.3950 0.3550 0.3550 4,322 -0.04(-10.13%)
Nov 30, 2017 0.3950 0.3950 0.3950 76 +0.00(+0.00%)
Nov 29, 2017 0.5050 0.5050 0.3950 0.3950 16,539 -0.11(-22.55%)
Nov 28, 2017 0.4050 0.5100 0.2933 0.5100 182,773 +0.10(+25.93%)
Nov 27, 2017 0.5550 0.5550 0.3650 0.4050 132,640 -0.09(-19.00%)
Nov 24, 2017 0.5500 0.5500 0.5000 0.5000 8,380 -0.09(-15.25%)
Nov 22, 2017 0.5900 0.5900 0.5900 0.5900 2,000 -0.03(-4.84%)
Nov 20, 2017 0.6200 0.6200 0.6200 60 -0.06(-8.82%)
Nov 15, 2017 0.6800 0.6800 0.6800 30 +0.00(+0.00%)
Nov 13, 2017 0.6800 0.6800 0.6800 1 +0.00(+0.00%)
Nov 09, 2017 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Nov 08, 2017 0.6350 0.6350 0.6200 0.6200 1,265 +0.00(+0.00%)
Nov 07, 2017 0.6900 0.6900 0.6000 0.6200 8,825 -0.07(-10.14%)
Nov 06, 2017 0.6900 0.6900 0.6900 0.6900 272 +0.00(+0.00%)
Nov 03, 2017 0.6800 0.6900 0.6800 0.6900 900 +0.00(+0.00%)
Nov 01, 2017 0.6900 0.6900 0.6900 0 -0.01(-1.41%)
Oct 31, 2017 0.6999 0.6999 0.6999 0.6999 353 +0.00(+0.00%)
Oct 30, 2017 0.7300 0.7300 0.6900 0.6999 2,308 -0.03(-3.93%)
Oct 26, 2017 0.7285 0.7285 0.7285 0 +0.03(+4.07%)
Oct 25, 2017 0.7000 0.7000 0.7000 0.7000 870 -0.02(-2.78%)
Oct 24, 2017 0.7200 0.7200 0.7200 0.7200 535 -0.05(-6.49%)
Oct 23, 2017 0.7700 0.7700 0.7700 0.7700 1,084 +0.06(+8.45%)
Oct 19, 2017 0.7100 0.7100 0.7100 78 +0.03(+4.98%)
Oct 18, 2017 0.7500 0.8600 0.6763 0.6763 12,615 -0.07(-9.83%)
Oct 17, 2017 0.8400 0.8400 0.7300 0.7500 6,800 -0.09(-10.71%)
Oct 11, 2017 0.8400 0.8400 0.8400 0 +0.03(+4.35%)
Oct 10, 2017 0.8750 0.8750 0.8050 0.8050 6,555 -0.06(-7.47%)
Oct 09, 2017 0.9000 0.9000 0.8700 0.8700 1,925 +0.00(+0.00%)
Oct 06, 2017 0.9000 0.9000 0.8700 0.8700 501 -0.08(-8.42%)
Oct 05, 2017 0.9500 0.9500 0.9500 0.9500 159 +0.10(+11.76%)
Sep 28, 2017 0.8500 0.8500 0.8500 5 +0.00(+0.00%)
Sep 26, 2017 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Sep 25, 2017 0.9450 0.9450 0.8496 0.8500 12,529 -0.03(-3.41%)
Sep 22, 2017 1.023 1.023 0.8800 0.8800 1,090 -0.12(-12.00%)
Sep 19, 2017 1.000 1.000 1.000 30 +0.00(+0.00%)
Sep 18, 2017 1.000 1.000 1.000 1.000 9,656 +0.10(+11.11%)
Sep 15, 2017 0.8613 1.120 0.8613 0.9000 9,274 -0.09(-9.09%)
Sep 11, 2017 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Sep 08, 2017 0.9300 1.000 0.9300 1.000 1,108 +0.00(+0.00%)
Sep 07, 2017 0.9999 1.000 0.9999 1.000 1,060 +0.15(+17.65%)
Sep 06, 2017 1.010 1.010 0.8500 0.8500 4,025 -0.16(-15.87%)
Sep 01, 2017 1.010 1.010 1.010 0 +0.00(+0.04%)
Aug 31, 2017 1.010 1.010 1.010 1.010 200 +0.00(+0.00%)
Aug 24, 2017 1.010 1.010 1.010 47 -0.09(-8.18%)
Aug 23, 2017 1.100 1.100 1.100 1.100 100 +0.05(+4.76%)
Aug 22, 2017 1.100 1.100 0.9500 1.050 6,732 -0.15(-12.50%)
Aug 16, 2017 1.200 1.200 1.200 0 +0.10(+9.09%)
Aug 15, 2017 1.170 1.170 1.100 1.100 700 -0.06(-5.17%)
Aug 14, 2017 1.350 1.350 1.160 1.160 5,300 -0.24(-17.14%)
Aug 11, 2017 1.400 1.400 1.400 1.400 1,200 +0.06(+4.48%)
Aug 10, 2017 1.330 1.340 1.330 1.340 3,029 +0.02(+1.13%)
Aug 09, 2017 1.310 1.325 1.310 1.325 352 -0.02(-1.12%)
Aug 08, 2017 1.350 1.350 1.340 1.340 1,063 +0.04(+3.08%)
Aug 07, 2017 1.450 1.450 1.300 1.300 2,208 -0.15(-10.34%)
Aug 04, 2017 1.550 1.550 1.450 1.450 5,610 +0.05(+3.57%)
Aug 03, 2017 1.500 1.600 1.400 1.400 3,064 +0.00(+0.00%)
Aug 02, 2017 1.250 1.410 1.250 1.400 5,800 +0.05(+3.70%)
Jul 31, 2017 1.350 1.350 1.350 33 -0.10(-6.90%)
Jul 28, 2017 1.450 1.450 1.450 1.450 990 +0.16(+12.40%)
Jul 27, 2017 1.400 1.400 1.290 1.290 1,768 -0.28(-17.83%)
Jul 26, 2017 1.500 1.570 1.500 1.570 3,040 +0.19(+13.77%)
Jul 25, 2017 1.150 1.380 1.150 1.380 1,121 +0.23(+20.00%)
Jul 24, 2017 1.300 1.350 1.150 1.150 2,120 -0.10(-8.00%)
Jul 21, 2017 1.300 1.300 1.250 1.250 1,406 -0.05(-3.85%)
Jul 19, 2017 1.300 1.300 1.300 26 -0.05(-3.70%)
Jul 18, 2017 1.350 1.350 1.350 1.350 30,520 -0.01(-0.74%)
Jul 17, 2017 1.360 1.360 1.360 1.360 3,399 -0.14(-9.33%)
Jul 14, 2017 1.500 1.500 1.500 1.500 100 +0.00(+0.10%)
Jul 13, 2017 1.498 1.498 1.498 1.498 100 -0.00(-0.10%)
Jul 12, 2017 1.350 1.500 1.350 1.500 559 +0.00(+0.00%)
Jul 11, 2017 1.500 1.500 1.350 1.500 9,654 +0.03(+2.04%)
Jul 10, 2017 1.400 1.600 1.400 1.470 6,270 -0.13(-8.13%)
Jul 07, 2017 1.600 1.600 1.600 1.600 385 +0.14(+9.59%)
Jul 06, 2017 1.530 1.650 1.400 1.460 32,739 -0.04(-2.67%)
Jul 05, 2017 1.380 1.650 1.350 1.500 6,980 +0.35(+30.43%)
Jul 03, 2017 1.390 1.390 1.150 1.150 575 +0.00(+0.00%)
Jun 30, 2017 1.160 1.390 1.150 1.150 14,965 +0.14(+13.86%)
Jun 29, 2017 1.070 1.160 1.010 1.010 3,712 -0.08(-7.34%)
Jun 28, 2017 1.090 1.090 1.090 1.090 750 +0.00(+0.00%)
Jun 27, 2017 1.100 1.100 1.000 1.090 25,851 +0.04(+3.81%)
Jun 26, 2017 1.040 1.140 1.040 1.050 9,853 -0.04(-3.67%)
Jun 23, 2017 1.089 1.090 1.089 1.090 1,183 +0.09(+9.00%)
Jun 22, 2017 1.000 1.000 1.000 1.000 1,700 +0.00(+0.00%)
Jun 21, 2017 0.9400 1.108 0.9400 1.000 2,500 +0.06(+6.38%)
Jun 19, 2017 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 16, 2017 0.9400 0.9400 0.9400 0.9400 254 +0.00(+0.00%)
Jun 15, 2017 0.9400 0.9400 0.9400 0.9400 975 +0.01(+1.08%)
Jun 14, 2017 0.9300 0.9300 0.9300 0.9300 1,975 -0.00(-0.13%)
Jun 13, 2017 1.000 1.000 0.9300 0.9312 1,328 +0.01(+1.22%)
Jun 08, 2017 0.9200 0.9200 0.9200 0 -0.28(-23.33%)
Jun 07, 2017 1.118 1.205 1.118 1.200 21,183 +0.10(+9.09%)
Jun 06, 2017 1.000 1.110 0.9200 1.100 30,339 -0.10(-8.33%)
Jun 05, 2017 1.000 1.200 1.000 1.200 21,835 +0.30(+33.33%)
Jun 02, 2017 1.000 1.000 0.8200 0.9000 3,985 -0.03(-3.23%)
Jun 01, 2017 0.9300 0.9300 0.9300 0.9300 2,005 +0.03(+3.33%)
May 31, 2017 0.8515 0.9000 0.8515 0.9000 2,214 +0.02(+2.27%)
May 26, 2017 0.8800 0.8800 0.8800 0 +0.07(+8.64%)
May 25, 2017 0.8200 0.8200 0.7800 0.8100 11,235 -0.01(-1.22%)
May 24, 2017 0.8200 0.8200 0.8200 0.8200 6,000 +0.00(+0.00%)
May 23, 2017 0.8400 0.8800 0.8200 0.8200 9,710 +0.02(+2.50%)
May 22, 2017 0.8700 0.8700 0.8000 0.8000 4,539 +0.00(+0.00%)
May 19, 2017 0.8300 0.8300 0.8000 0.8000 3,330 -0.03(-3.61%)
May 18, 2017 0.8300 0.8300 0.8300 0.8300 5,500 +0.01(+1.16%)
May 17, 2017 0.7750 0.8950 0.7750 0.8205 12,975 +0.07(+9.40%)
May 16, 2017 0.7400 0.7500 0.7400 0.7500 5,507 +0.02(+2.04%)
May 15, 2017 0.7000 0.7450 0.7000 0.7350 8,330 +0.04(+5.00%)
May 12, 2017 0.7299 0.7299 0.7000 0.7000 3,348 -0.03(-4.11%)
May 11, 2017 0.6900 0.7300 0.6900 0.7300 41,635 +0.08(+12.31%)
May 10, 2017 0.6600 0.6600 0.6500 0.6500 3,620 -0.04(-6.47%)
May 09, 2017 0.7300 0.7300 0.6600 0.6950 24,821 -0.04(-4.79%)
May 08, 2017 0.7100 0.7300 0.7000 0.7300 4,180 -0.02(-2.67%)
May 05, 2017 0.7500 0.7500 0.7496 0.7500 3,459 +0.00(+0.00%)
May 04, 2017 0.7500 0.7500 0.7500 0.7500 525 +0.00(+0.00%)
May 03, 2017 0.8250 0.8250 0.6576 0.7500 68,935 -0.11(-12.79%)
May 02, 2017 0.8600 0.8800 0.8600 0.8600 4,771 -0.06(-6.52%)
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.