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, 2020 0.3400 0.3400 0.3300 0.3400 5,050 +0.05(+17.24%)
Apr 29, 2020 0.2900 0.2900 0.2900 0.2900 1,098 +0.02(+7.41%)
Apr 28, 2020 0.3000 0.3000 0.2700 0.2700 10,408 -0.03(-10.00%)
Apr 22, 2020 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Apr 21, 2020 0.3200 0.3400 0.3200 0.3400 505 +0.04(+13.33%)
Apr 20, 2020 0.3000 0.3000 0.3000 22 +0.00(+0.00%)
Apr 17, 2020 0.3063 0.3200 0.3000 0.3000 22,000 +0.00(+0.00%)
Apr 16, 2020 0.3200 0.3300 0.2600 0.3000 14,594 -0.01(-3.23%)
Apr 15, 2020 0.3100 0.3100 0.2800 0.3100 2,100 +0.00(+0.00%)
Apr 14, 2020 0.3100 0.3100 0.3100 0.3100 500 -0.07(-18.42%)
Apr 13, 2020 0.3200 0.3800 0.3200 0.3800 11,354 +0.07(+20.83%)
Apr 09, 2020 0.3000 0.3145 0.3000 0.3145 3,900 -0.03(-7.36%)
Apr 08, 2020 0.3790 0.3790 0.3395 0.3395 1,539 +0.04(+13.17%)
Apr 07, 2020 0.3000 0.3000 0.3000 60 +0.00(+0.00%)
Apr 06, 2020 0.3400 0.3400 0.3000 0.3000 1,020 -0.08(-21.05%)
Apr 03, 2020 0.3000 0.3800 0.3000 0.3800 600 +0.00(+0.00%)
Apr 02, 2020 0.3620 0.3800 0.3620 0.3800 613 +0.00(+0.00%)
Apr 01, 2020 0.3800 0.3800 0.3800 0.3800 1,100 +0.00(+0.00%)
Mar 27, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 26, 2020 0.3800 0.3800 0.2500 0.3800 8,757 +0.03(+8.88%)
Mar 25, 2020 0.3490 0.3490 0.3490 30 +0.00(+0.00%)
Mar 24, 2020 0.3800 0.3800 0.3490 0.3490 1,900 -0.03(-8.16%)
Mar 23, 2020 0.2800 0.3800 0.2800 0.3800 5,368 +0.13(+52.00%)
Mar 20, 2020 0.2000 0.2500 0.2000 0.2500 5,700 -0.08(-23.08%)
Mar 19, 2020 0.3250 0.3250 0.2500 0.3250 1,210 -0.04(-11.68%)
Mar 18, 2020 0.3700 0.3700 0.2500 0.3680 1,260 +0.08(+27.34%)
Mar 17, 2020 0.2890 0.2890 0.2890 0.2890 534 +0.09(+44.50%)
Mar 16, 2020 0.1810 0.2000 0.1810 0.2000 2,398 -0.10(-33.33%)
Mar 13, 2020 0.3000 0.3000 0.2505 0.3000 900 +0.10(+48.51%)
Mar 12, 2020 0.2850 0.2850 0.2020 0.2020 6,930 -0.10(-32.67%)
Mar 11, 2020 0.2999 0.3200 0.2505 0.3000 10,200 -0.04(-11.76%)
Mar 10, 2020 0.3400 0.3400 0.3400 0.3400 800 +0.00(+0.00%)
Mar 09, 2020 0.3400 0.3400 0.3200 0.3400 5,691 +0.02(+6.25%)
Mar 05, 2020 0.3200 0.3200 0.3200 0 -0.04(-10.61%)
Mar 04, 2020 0.3580 0.3580 0.3580 52 +0.00(+0.00%)
Mar 03, 2020 0.4150 0.4150 0.3580 0.3580 1,700 +0.01(+2.29%)
Mar 02, 2020 0.3000 0.4150 0.3000 0.3500 1,475 -0.07(-15.66%)
Feb 28, 2020 0.4075 0.4150 0.4075 0.4150 400 +0.04(+12.16%)
Feb 27, 2020 0.4000 0.4000 0.3700 0.3700 38,800 -0.03(-7.50%)
Feb 26, 2020 0.3900 0.4000 0.3900 0.4000 1,525 -0.01(-2.44%)
Feb 25, 2020 0.3950 0.4100 0.3800 0.4100 2,316 -0.01(-1.20%)
Feb 24, 2020 0.4200 0.4200 0.4150 0.4150 764 -0.01(-1.19%)
Feb 21, 2020 0.4200 0.4200 0.4200 76 +0.00(+0.00%)
Feb 20, 2020 0.4200 0.4200 0.4200 0.4200 1,420 -0.00(-0.12%)
Feb 19, 2020 0.4600 0.4600 0.4205 0.4205 459 +0.00(+0.12%)
Feb 14, 2020 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Feb 13, 2020 0.5300 0.5300 0.5000 0.5000 9,036 -0.01(-1.96%)
Feb 12, 2020 0.5050 0.5100 0.5050 0.5100 3,058 +0.00(+0.00%)
Feb 11, 2020 0.5300 0.5500 0.5100 0.5100 10,042 -0.05(-8.19%)
Feb 10, 2020 0.5555 0.5555 0.5555 0.5555 140 +0.17(+42.44%)
Feb 07, 2020 0.6700 0.6700 0.3900 0.3900 700 +0.01(+2.63%)
Feb 06, 2020 0.3800 0.3800 0.3800 1 +0.00(+0.00%)
Feb 04, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.59%)
Feb 03, 2020 0.3901 0.3901 0.3901 0.3901 2,500 +0.02(+5.43%)
Jan 30, 2020 0.3700 0.3700 0.3700 0 -0.22(-37.29%)
Jan 29, 2020 0.6000 0.6949 0.5900 0.5900 6,936 -0.01(-1.67%)
Jan 28, 2020 0.4450 0.6000 0.4450 0.6000 1,346 +0.20(+50.94%)
Jan 27, 2020 0.3975 0.3975 0.3975 0.3975 720 -0.05(-10.67%)
Jan 24, 2020 0.4075 0.4450 0.4075 0.4450 1,200 +0.00(+0.00%)
Jan 23, 2020 0.4450 0.4450 0.4450 0.4450 1,454 +0.02(+3.49%)
Jan 21, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 17, 2020 0.3700 0.4300 0.3700 0.4300 8,300 +0.07(+19.44%)
Jan 16, 2020 0.3900 0.3900 0.3600 0.3600 1,101 -0.05(-11.33%)
Jan 15, 2020 0.3715 0.4100 0.3715 0.4060 6,410 -0.00(-0.98%)
Jan 14, 2020 0.3300 0.4100 0.3300 0.4100 28,570 +0.11(+36.67%)
Jan 13, 2020 0.3300 0.3300 0.3000 0.3000 10,100 +0.04(+13.85%)
Jan 06, 2020 0.2635 0.2635 0.2635 0 -0.07(-20.15%)
Jan 02, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 31, 2019 0.3300 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Dec 30, 2019 0.3340 0.3340 0.3300 0.3300 7,644 +0.00(+0.00%)
Dec 27, 2019 0.3300 0.3700 0.3300 0.3300 3,300 +0.01(+1.54%)
Dec 26, 2019 0.3000 0.3250 0.3000 0.3250 7,401 -0.02(-4.41%)
Dec 24, 2019 0.3400 0.3500 0.3400 0.3400 1,300 +0.00(+0.00%)
Dec 23, 2019 0.3000 0.3700 0.3000 0.3400 6,763 +0.04(+13.33%)
Dec 20, 2019 0.2500 0.3000 0.2100 0.3000 3,100 +0.05(+20.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0.2500 460 -0.02(-7.41%)
Dec 18, 2019 0.3400 0.3420 0.2700 0.2700 3,011 -0.03(-10.00%)
Dec 17, 2019 0.1600 0.3700 0.1600 0.3000 27,085 +0.14(+86.34%)
Dec 16, 2019 0.1700 0.2580 0.1600 0.1610 34,742 +0.00(+0.63%)
Dec 13, 2019 0.1600 0.1600 0.1600 0.1600 100 -0.05(-22.37%)
Dec 12, 2019 0.2061 0.2061 0.2061 10 +0.00(+0.00%)
Dec 10, 2019 0.2061 0.2061 0.2061 0 +0.05(+35.50%)
Dec 09, 2019 0.2580 0.2580 0.1521 0.1521 10,150 -0.10(-39.16%)
Dec 06, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 05, 2019 0.2580 0.2580 0.2500 0.2500 1,010 +0.02(+8.70%)
Dec 04, 2019 0.2245 0.2500 0.2245 0.2300 12,309 +0.03(+15.00%)
Dec 02, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 27, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 26, 2019 0.2000 0.2000 0.2000 0.2000 4,539 -0.00(-0.05%)
Nov 22, 2019 0.2001 0.2001 0.2001 0 +0.05(+29.68%)
Nov 20, 2019 0.1543 0.1543 0.1543 0 +0.00(+1.92%)
Nov 19, 2019 0.1514 0.1514 0.1514 0.1514 400 -0.11(-41.54%)
Nov 15, 2019 0.2590 0.2590 0.2590 0 +0.11(+68.18%)
Nov 08, 2019 0.1540 0.1540 0.1540 0 -0.02(-10.15%)
Nov 07, 2019 0.1410 0.1714 0.1410 0.1714 1,712 -0.03(-14.30%)
Nov 06, 2019 0.2000 0.2000 0.2000 25 +0.00(+0.00%)
Nov 05, 2019 0.1485 0.2000 0.1485 0.2000 14,110 +0.07(+53.85%)
Nov 04, 2019 0.1300 0.1300 0.1300 0.1300 10,080 -0.02(-13.33%)
Nov 01, 2019 0.1500 0.1500 0.1500 10 +0.00(+0.00%)
Oct 31, 2019 0.1500 0.1500 0.1500 0.1500 38,244 -0.03(-16.67%)
Oct 29, 2019 0.1800 0.1800 0.1800 0 +0.01(+7.78%)
Oct 25, 2019 0.1670 0.1670 0.1670 0 -0.00(-0.06%)
Oct 24, 2019 0.1671 0.1672 0.1671 0.1671 3,200 +0.00(+0.00%)
Oct 22, 2019 0.1671 0.1671 0.1671 0 -0.02(-12.05%)
Oct 21, 2019 0.1680 0.1900 0.1680 0.1900 2,100 +0.02(+13.03%)
Oct 18, 2019 0.1681 0.1682 0.1681 0.1681 2,900 -0.00(-1.12%)
Oct 15, 2019 0.1700 0.1700 0.1700 0 -0.00(-0.06%)
Oct 10, 2019 0.1701 0.1701 0.1701 0 +0.00(+0.00%)
Oct 08, 2019 0.1701 0.1701 0.1701 0 +0.00(+0.00%)
Oct 07, 2019 0.1702 0.1702 0.1701 0.1701 1,336 -0.01(-2.86%)
Oct 04, 2019 0.1711 0.1751 0.1711 0.1751 1,600 +0.00(+2.28%)
Oct 03, 2019 0.1712 0.1712 0.1712 0.1712 1,400 -0.00(-1.33%)
Oct 02, 2019 0.1735 0.1735 0.1735 0.1735 1,545 +0.00(+1.34%)
Oct 01, 2019 0.1713 0.1713 0.1712 0.1712 1,700 -0.09(-33.90%)
Sep 30, 2019 0.2590 0.2590 0.2590 0.2590 7,550 +0.08(+43.89%)
Sep 23, 2019 0.1800 0.1800 0.1800 0 -0.03(-16.08%)
Sep 20, 2019 0.2200 0.2200 0.1800 0.2145 17,000 +0.01(+7.25%)
Sep 19, 2019 0.2000 0.2000 0.2000 80 +0.00(+0.00%)
Sep 18, 2019 0.2000 0.2000 0.2000 0.2000 1,500 -0.03(-13.04%)
Sep 17, 2019 0.2300 0.2300 0.2300 35 +0.00(+0.00%)
Sep 13, 2019 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Sep 11, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 10, 2019 0.1800 0.1800 0.1800 0.1800 150 -0.04(-18.92%)
Sep 09, 2019 0.2580 0.2580 0.2220 0.2220 22,673 -0.04(-14.25%)
Sep 06, 2019 0.2589 0.2589 0.2589 0.2589 3,100 +0.08(+43.83%)
Sep 05, 2019 0.1800 0.1800 0.1800 0.1800 600 +0.00(+0.00%)
Sep 04, 2019 0.1800 0.1800 0.1800 0.1800 3,700 -0.03(-14.29%)
Sep 03, 2019 0.2100 0.2100 0.2100 0.2100 5,800 +0.01(+5.00%)
Aug 30, 2019 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Aug 29, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 27, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 26, 2019 0.2000 0.2000 0.2000 20 +0.00(+0.00%)
Aug 23, 2019 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 22, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 21, 2019 0.2000 0.2000 0.2000 0.2000 1,584 +0.03(+14.29%)
Aug 20, 2019 0.1750 0.1750 0.1750 90 +0.00(+0.00%)
Aug 19, 2019 0.1750 0.1750 0.1750 0.1750 1,500 -0.00(-0.06%)
Aug 16, 2019 0.1751 0.1751 0.1751 0.1751 1,000 -0.00(-0.51%)
Aug 15, 2019 0.1760 0.1760 0.1760 0.1760 1,810 +0.00(+2.27%)
Aug 14, 2019 0.1813 0.2295 0.1721 0.1721 10,100 -0.03(-13.95%)
Aug 13, 2019 0.2206 0.2500 0.1700 0.2000 38,000 +0.03(+16.28%)
Aug 09, 2019 0.1720 0.1720 0.1720 0 +0.00(+0.53%)
Aug 07, 2019 0.1711 0.1711 0.1711 0 -0.04(-20.64%)
Aug 05, 2019 0.2156 0.2156 0.2156 0 +0.04(+26.01%)
Aug 02, 2019 0.1711 0.1711 0.1711 25 +0.00(+0.00%)
Aug 01, 2019 0.1711 0.1711 0.1711 50 +0.00(+0.00%)
Jul 31, 2019 0.2290 0.2290 0.1711 0.1711 7,925 +0.00(+0.06%)
Jul 30, 2019 0.1710 0.1710 0.1710 0.1710 2,600 -0.00(-0.06%)
Jul 29, 2019 0.1712 0.1712 0.1711 0.1711 1,685 +0.00(+0.00%)
Jul 26, 2019 0.1711 0.1711 0.1711 0.1711 2,000 +0.00(+0.00%)
Jul 24, 2019 0.1711 0.1711 0.1711 0 +0.00(+0.00%)
Jul 23, 2019 0.1711 0.1711 0.1711 50 +0.00(+0.00%)
Jul 22, 2019 0.1711 0.1711 0.1711 0.1711 1,602 +0.00(+0.00%)
Jul 18, 2019 0.1711 0.1711 0.1711 0 +0.00(+0.00%)
Jul 17, 2019 0.1711 0.1711 0.1711 0.1711 100 +0.00(+0.00%)
Jul 16, 2019 0.1767 0.1767 0.1711 0.1711 1,724 -0.03(-14.45%)
Jul 15, 2019 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jul 12, 2019 0.2000 0.2000 0.2000 20 +0.00(+0.00%)
Jul 11, 2019 0.2000 0.2000 0.2000 0.2000 32,000 +0.01(+7.76%)
Jul 10, 2019 0.2000 0.2000 0.1856 0.1856 5,410 -0.05(-20.68%)
Jul 08, 2019 0.2340 0.2340 0.2340 0 +0.04(+18.96%)
Jul 02, 2019 0.1967 0.1967 0.1967 0 +0.02(+14.29%)
Jun 28, 2019 0.1721 0.1721 0.1721 0 -0.01(-6.97%)
Jun 26, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jun 25, 2019 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-6.98%)
Jun 24, 2019 0.2020 0.2150 0.2020 0.2150 7,500 +0.04(+24.93%)
Jun 21, 2019 0.1850 0.1850 0.1721 0.1721 1,400 -0.04(-18.05%)
Jun 19, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 18, 2019 0.2655 0.2655 0.2100 0.2100 1,500 +0.00(+0.00%)
Jun 17, 2019 0.2513 0.2513 0.2100 0.2100 3,000 -0.04(-16.00%)
Jun 14, 2019 0.3200 0.3200 0.2500 0.2500 1,600 +0.01(+4.30%)
Jun 12, 2019 0.2397 0.2397 0.2397 0 -0.02(-8.69%)
Jun 11, 2019 0.3000 0.3000 0.2625 0.2625 8,540 -0.04(-12.50%)
Jun 10, 2019 0.2700 0.3000 0.2700 0.3000 4,856 +0.03(+11.11%)
Jun 07, 2019 0.2700 0.2700 0.2700 0.2700 7,000 +0.00(+0.00%)
Jun 06, 2019 0.1960 0.3300 0.1960 0.2700 13,025 +0.01(+3.85%)
Jun 05, 2019 0.2200 0.2600 0.2200 0.2600 2,970 -0.01(-1.89%)
Jun 04, 2019 0.2700 0.2700 0.2650 0.2650 6,700 -0.00(-0.19%)
Jun 03, 2019 0.2655 0.2655 0.2655 0.2655 300 -0.01(-3.45%)
May 31, 2019 0.2384 0.2750 0.2384 0.2750 4,500 +0.04(+16.18%)
May 30, 2019 0.2367 0.2367 0.2367 0.2367 1,264 -0.01(-5.32%)
May 29, 2019 0.2500 0.2500 0.2500 75 +0.00(+0.00%)
May 24, 2019 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
May 23, 2019 0.2900 0.2900 0.2900 0.2900 4,560 +0.00(+0.00%)
May 22, 2019 0.3050 0.3100 0.2580 0.2900 9,232 -0.02(-5.17%)
May 21, 2019 0.2835 0.3058 0.2571 0.3058 9,695 -0.00(-1.35%)
May 20, 2019 0.2600 0.3100 0.2200 0.3100 12,999 +0.05(+19.18%)
May 17, 2019 0.2200 0.2601 0.2200 0.2601 1,500 +0.03(+11.63%)
May 16, 2019 0.3100 0.3100 0.2211 0.2330 4,020 +0.01(+5.91%)
May 15, 2019 0.2200 0.2200 0.2200 0.2200 1,101 -0.08(-27.73%)
May 14, 2019 0.3044 0.3044 0.3044 85 +0.00(+0.00%)
May 13, 2019 0.2301 0.3044 0.2301 0.3044 1,684 -0.01(-1.81%)
May 10, 2019 0.2100 0.3200 0.2100 0.3100 31,900 -0.02(-6.06%)
May 09, 2019 0.3300 0.3500 0.3180 0.3300 23,775 +0.05(+15.83%)
May 08, 2019 0.2646 0.3299 0.2031 0.2849 47,680 +0.06(+25.23%)
May 07, 2019 0.3000 0.3000 0.2275 0.2275 22,494 +0.02(+12.01%)
May 06, 2019 0.3000 0.3380 0.2000 0.2031 54,476 +0.04(+21.54%)
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.