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 30, 2019 0.2010 0.2010 0.2010 0 +0.02(+10.44%)
Apr 29, 2019 0.1820 0.1820 0.1820 13 +0.00(+0.00%)
Apr 25, 2019 0.1820 0.1820 0.1820 0 -0.07(-27.20%)
Apr 24, 2019 0.2550 0.3000 0.1810 0.2500 29,996 +0.09(+58.63%)
Apr 23, 2019 0.1576 0.1576 0.1576 0.1576 682 +0.03(+26.08%)
Apr 22, 2019 0.1250 0.1250 0.1250 0.1250 1,005 -0.13(-50.98%)
Apr 18, 2019 0.2550 0.2550 0.2550 0.2550 700 +0.00(+0.00%)
Apr 17, 2019 0.2550 0.2550 0.2550 22 +0.00(+0.00%)
Apr 16, 2019 0.2540 0.2550 0.2540 0.2550 4,258 +0.05(+27.44%)
Apr 10, 2019 0.2001 0.2001 0.2001 0 +0.00(+0.00%)
Apr 08, 2019 0.2001 0.2001 0.2001 0 -0.00(-0.45%)
Apr 05, 2019 0.2953 0.3000 0.2010 0.2010 18,300 +0.00(+0.00%)
Apr 04, 2019 0.2725 0.2800 0.2010 0.2010 9,750 +0.00(+0.50%)
Apr 02, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 01, 2019 0.2350 0.2700 0.2000 0.2000 1,907 +0.00(+0.00%)
Mar 29, 2019 0.1800 0.2808 0.1800 0.2000 10,200 +0.02(+11.11%)
Mar 27, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 26, 2019 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-10.00%)
Mar 25, 2019 0.1900 0.2000 0.1900 0.2000 240 +0.03(+14.29%)
Mar 22, 2019 0.2061 0.2061 0.1450 0.1750 1,600 -0.04(-16.67%)
Mar 19, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 13, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Mar 12, 2019 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Mar 11, 2019 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Mar 08, 2019 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Mar 07, 2019 0.2500 0.2500 0.2500 0.2500 200 +0.01(+4.04%)
Mar 05, 2019 0.2403 0.2403 0.2403 0 +0.00(+0.00%)
Mar 04, 2019 0.1700 0.2403 0.1700 0.2403 250 +0.07(+41.35%)
Mar 01, 2019 0.2403 0.3000 0.1700 0.1700 10,500 -0.01(-5.56%)
Feb 26, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 25, 2019 0.2050 0.2400 0.1800 0.1800 2,120 -0.06(-25.00%)
Feb 22, 2019 0.2399 0.2400 0.2399 0.2400 900 +0.06(+33.33%)
Feb 20, 2019 0.1800 0.1800 0.1800 0 -0.07(-27.71%)
Feb 15, 2019 0.2490 0.2490 0.2490 0 +0.07(+42.94%)
Feb 14, 2019 0.1999 0.1999 0.0651 0.1742 4,700 -0.03(-12.86%)
Feb 12, 2019 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Feb 11, 2019 0.1999 0.1999 0.1999 0.1999 100 +0.01(+5.27%)
Feb 07, 2019 0.1899 0.1899 0.1899 0 +0.00(+0.00%)
Feb 06, 2019 0.1500 0.1899 0.1500 0.1899 7,200 +0.02(+11.71%)
Feb 05, 2019 0.2200 0.2200 0.1500 0.1700 19,011 -0.05(-22.73%)
Feb 01, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.46%)
Jan 31, 2019 0.1783 0.2190 0.1783 0.2190 200 +0.00(+0.00%)
Jan 30, 2019 0.1734 0.2190 0.1723 0.2190 2,700 -0.01(-4.78%)
Jan 29, 2019 0.2203 0.3000 0.1405 0.2300 11,954 -0.02(-8.00%)
Jan 28, 2019 0.1515 0.2500 0.1405 0.2500 3,928 +0.04(+16.28%)
Jan 24, 2019 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Jan 23, 2019 0.3000 0.3000 0.1400 0.2500 16,066 +0.11(+78.57%)
Jan 22, 2019 0.2000 0.2050 0.1400 0.1400 7,150 -0.06(-30.00%)
Jan 18, 2019 0.2000 0.2000 0.2000 0.2000 2,500 +0.06(+42.86%)
Jan 17, 2019 0.1400 0.1400 0.1400 0.1400 1,500 -0.04(-22.22%)
Jan 15, 2019 0.1800 0.1800 0.1800 0 +0.04(+26.32%)
Jan 14, 2019 0.1790 0.1790 0.1425 0.1425 4,435 +0.00(+1.79%)
Jan 10, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 09, 2019 0.1300 0.1990 0.1300 0.1300 7,650 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1300 0.1300 0 -0.04(-24.24%)
Jan 03, 2019 0.2050 0.2050 0.0650 0.1716 13,130 +0.00(+0.94%)
Jan 02, 2019 0.2000 0.2000 0.1700 0.1700 1,885 -0.02(-10.53%)
Dec 31, 2018 0.1250 0.2050 0.0600 0.1900 242,000 +0.06(+46.38%)
Dec 28, 2018 0.1668 0.2000 0.1275 0.1298 222,300 -0.07(-35.10%)
Dec 27, 2018 0.2100 0.2200 0.1660 0.2000 71,620 -0.01(-4.76%)
Dec 26, 2018 0.2100 0.2100 0.2100 0.2100 1,211 -0.00(-0.52%)
Dec 24, 2018 0.2300 0.2300 0.2111 0.2111 2,600 -0.01(-4.05%)
Dec 21, 2018 0.2300 0.2300 0.2200 0.2200 13,600 -0.01(-4.35%)
Dec 20, 2018 0.2370 0.2690 0.2049 0.2300 8,481 +0.02(+11.92%)
Dec 17, 2018 0.2055 0.2055 0.2055 0 -0.00(-1.20%)
Dec 14, 2018 0.1650 0.2500 0.1650 0.2080 7,200 -0.05(-18.43%)
Dec 13, 2018 0.2205 0.2550 0.2205 0.2550 11,361 +0.09(+53.61%)
Dec 12, 2018 0.2200 0.2200 0.1660 0.1660 11,896 -0.08(-33.60%)
Dec 11, 2018 0.2500 0.2500 0.2500 0.2500 620 +0.00(+0.00%)
Dec 10, 2018 0.2500 0.2500 0.2500 0.2500 275 +0.00(+0.00%)
Dec 06, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 04, 2018 0.2500 0.2500 0.2500 0.2500 1,400 +0.00(+0.00%)
Dec 03, 2018 0.3000 0.3500 0.2500 0.2500 8,552 -0.03(-10.71%)
Nov 29, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 28, 2018 0.2800 0.2800 0.2800 0.2800 7,933 -0.02(-6.67%)
Nov 27, 2018 0.3000 0.3000 0.3000 15 +0.00(+0.00%)
Nov 26, 2018 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Nov 20, 2018 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Nov 19, 2018 0.1900 0.4000 0.1900 0.4000 4,995 +0.05(+13.96%)
Nov 15, 2018 0.3510 0.3510 0.3510 0 +0.00(+0.00%)
Nov 14, 2018 0.3100 0.4355 0.3100 0.3510 22,030 +0.05(+17.00%)
Nov 13, 2018 0.4300 0.4300 0.2700 0.3000 18,507 -0.03(-9.09%)
Nov 12, 2018 0.5100 0.5100 0.2000 0.3300 62,970 +0.17(+106.25%)
Nov 07, 2018 0.1600 0.1600 0.1600 0 -0.09(-35.04%)
Nov 06, 2018 0.2463 0.2463 0.2463 20 +0.00(+0.00%)
Nov 05, 2018 0.2550 0.3400 0.2463 0.2463 13,370 -0.01(-5.27%)
Nov 02, 2018 0.1500 0.2600 0.1500 0.2600 5,600 +0.11(+73.33%)
Oct 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 29, 2018 0.1500 0.1500 0.1500 0.1500 750 -0.10(-40.00%)
Oct 26, 2018 0.1400 0.2500 0.1400 0.2500 12,300 +0.11(+78.57%)
Oct 25, 2018 0.1400 0.1400 0.1400 0.1400 1,069 +0.00(+0.00%)
Oct 24, 2018 0.1400 0.1400 0.1400 19 +0.00(+0.00%)
Oct 19, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 18, 2018 0.1400 0.1400 0.1400 0.1400 108 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 12, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Oct 10, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 08, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 05, 2018 0.1400 0.1400 0.1400 98 +0.00(+0.00%)
Oct 04, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Oct 03, 2018 0.1400 0.1400 0.1400 0.1400 784 -0.09(-39.13%)
Oct 02, 2018 0.1880 0.2300 0.1880 0.2300 9,275 +0.09(+64.29%)
Oct 01, 2018 0.1400 0.2000 0.1400 0.1400 6,400 +0.00(+0.00%)
Sep 27, 2018 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Sep 26, 2018 0.1500 0.2000 0.1500 0.2000 24,030 +0.05(+33.33%)
Sep 24, 2018 0.1500 0.1500 0.1500 0 -0.08(-33.63%)
Sep 21, 2018 0.2300 0.2300 0.1500 0.2260 1,600 +0.08(+50.67%)
Sep 20, 2018 0.1700 0.1700 0.1500 0.1500 13,007 -0.02(-11.76%)
Sep 19, 2018 0.1700 0.1700 0.1700 0.1700 1,093 -0.07(-29.17%)
Sep 18, 2018 0.1700 0.2400 0.1700 0.2400 3,515 +0.04(+20.00%)
Sep 17, 2018 0.1500 0.2000 0.1500 0.2000 1,500 +0.03(+17.65%)
Sep 14, 2018 0.1700 0.1700 0.1700 0.1700 100 +0.01(+6.25%)
Sep 13, 2018 0.1600 0.1600 0.1600 0.1600 2,000 -0.04(-20.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2018 0.2500 0.2600 0.2000 0.2000 9,800 +0.05(+33.33%)
Sep 07, 2018 0.2200 0.2200 0.1500 0.1500 900 -0.07(-31.82%)
Sep 06, 2018 0.2200 0.2200 0.2200 0.2200 530 +0.00(+0.00%)
Sep 05, 2018 0.2200 0.2200 0.2200 0.2200 330 +0.00(+1.62%)
Sep 04, 2018 0.2200 0.2200 0.2165 0.2165 1,529 +0.00(+0.00%)
Aug 31, 2018 0.2165 0.2165 0.2165 0 -0.04(-16.73%)
Aug 30, 2018 0.2500 0.2600 0.2100 0.2600 10,833 -0.09(-25.71%)
Aug 29, 2018 0.3700 0.3700 0.3500 0.3500 2,025 +0.11(+45.83%)
Aug 27, 2018 0.2400 0.2400 0.2400 0 -0.01(-5.44%)
Aug 24, 2018 0.2538 0.2538 0.2538 90 +0.00(+0.00%)
Aug 23, 2018 0.2538 0.2538 0.2538 30 +0.00(+0.00%)
Aug 22, 2018 0.2538 0.2538 0.2538 0.2538 333 -0.15(-36.55%)
Aug 21, 2018 0.4000 0.4000 0.4000 0.4000 185 +0.11(+39.13%)
Aug 20, 2018 0.2900 0.2900 0.2425 0.2875 4,054 -0.01(-3.20%)
Aug 17, 2018 0.2775 0.3000 0.2700 0.2970 6,200 -0.00(-1.00%)
Aug 16, 2018 0.3000 0.3000 0.3000 0.3000 2,079 +0.03(+11.11%)
Aug 14, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 13, 2018 0.2700 0.2700 0.2700 0.2700 653 +0.00(+0.00%)
Aug 09, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.40%)
Aug 08, 2018 0.2795 0.2795 0.2795 0.2795 1,200 -0.00(-0.18%)
Aug 07, 2018 0.2800 0.2800 0.2800 0.2800 807 +0.01(+3.70%)
Aug 02, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 01, 2018 100 +0.00(+0.00%)
Jul 31, 2018 0.2700 0.3000 0.2700 0.3000 1,200 +0.00(+0.00%)
Jul 30, 2018 50 +0.00(+0.00%)
Jul 27, 2018 0.2700 0.3500 0.2700 0.3100 2,900 -0.04(-11.43%)
Jul 25, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 24, 2018 0.3445 0.3500 0.3445 0.3500 3,340 -0.02(-5.41%)
Jul 23, 2018 0.3700 0.3700 0.3700 0.3700 384 +0.07(+23.33%)
Jul 20, 2018 0.3600 0.3600 0.3000 0.3000 6,138 +0.00(+0.00%)
Jul 16, 2018 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Jul 13, 2018 0.3150 0.3150 0.3150 0.3150 142 +0.04(+16.67%)
Jul 12, 2018 0.2800 0.2800 0.2700 0.2700 9,973 -0.08(-22.86%)
Jul 11, 2018 0.3500 0.3500 0.3500 0.3500 370 +0.07(+25.00%)
Jul 10, 2018 0.2800 0.2800 0.2800 0.2800 1,000 +0.02(+7.69%)
Jul 09, 2018 0.2600 0.2600 0.2600 0.2600 1,028 -0.09(-25.71%)
Jul 06, 2018 0.3500 0.3500 0.3500 0.3500 10,485 +0.07(+25.00%)
Jul 05, 2018 0.4000 0.4000 0.2800 0.2800 5,300 -0.12(-29.88%)
Jun 28, 2018 0.3993 0.3993 0.3993 0 +0.07(+21.00%)
Jun 27, 2018 0.3300 0.3300 0.3300 0.3300 170 -0.07(-17.50%)
Jun 26, 2018 0.4000 0.4000 0.4000 0.4000 590 +0.05(+14.29%)
Jun 22, 2018 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
Jun 21, 2018 0.4500 0.4500 0.4500 0.4500 349 +0.05(+12.50%)
Jun 18, 2018 0.4000 0.4000 0.4000 27 +0.05(+14.29%)
Jun 15, 2018 0.3500 0.3500 0.3500 3,774 +0.00(+0.00%)
Jun 11, 2018 0.3500 0.3500 0.3500 6 +0.00(+0.00%)
Jun 08, 2018 0.3500 0.3500 0.3500 0.3500 100 -0.06(-14.63%)
Jun 06, 2018 0.4100 0.4100 0.4100 2 +0.01(+2.50%)
Jun 05, 2018 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Jun 04, 2018 0.4000 0.4000 0.4000 0.4000 250 +0.05(+14.12%)
Jun 01, 2018 0.3500 0.4000 0.3500 0.3505 2,610 -0.05(-12.38%)
May 29, 2018 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
May 25, 2018 0.3700 0.3700 0.3700 0 +0.10(+39.10%)
May 24, 2018 0.2660 0.2660 0.2660 0.2660 5,040 +0.00(+0.00%)
May 23, 2018 0.3305 0.3800 0.2660 0.2660 54,725 -0.06(-19.39%)
May 22, 2018 0.3500 0.3500 0.3300 0.3300 10,100 +0.02(+6.45%)
May 18, 2018 0.3100 0.3100 0.3100 10 -0.04(-11.43%)
May 17, 2018 0.2800 0.3500 0.2800 0.3500 36,500 +0.04(+12.90%)
May 16, 2018 0.3600 0.3600 0.2900 0.3100 72,118 -0.04(-11.43%)
May 09, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2018 0.3500 0.3500 0.3500 0.3500 1,333 +0.00(+0.00%)
May 07, 2018 0.3500 0.3500 0.3500 0.3500 727 +0.00(+0.00%)
May 04, 2018 0.4050 0.4050 0.3500 0.3500 2,728 +0.00(+0.00%)
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.