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 29, 2022 3.050 10 +0.05(+1.67%)
Apr 28, 2022 3.050 3.050 3.000 3.000 3,519 -0.35(-10.45%)
Apr 27, 2022 3.350 3.350 3.350 3.350 414 +0.35(+11.67%)
Apr 26, 2022 3.000 3.000 3.000 3.000 8,508 -0.05(-1.64%)
Apr 25, 2022 3.310 3.310 3.000 3.050 2,412 -0.33(-9.76%)
Apr 22, 2022 3.360 3.380 3.350 3.380 12,241 -0.30(-8.15%)
Apr 21, 2022 3.500 3.680 3.500 3.680 988 -0.02(-0.54%)
Apr 20, 2022 3.700 3.700 3.200 3.700 2,165 +0.00(+0.00%)
Apr 19, 2022 3.700 3.700 3.700 3.700 502 -0.25(-6.33%)
Apr 18, 2022 3.550 3.950 3.350 3.950 750 -0.15(-3.66%)
Apr 14, 2022 4.100 4.100 4.100 4.100 380 +0.90(+28.12%)
Apr 13, 2022 3.200 3.300 3.200 3.200 48,116 +0.00(+0.00%)
Apr 12, 2022 3.000 4.140 3.000 3.200 12,490 +0.20(+6.67%)
Apr 11, 2022 3.000 3.110 2.855 3.000 15,796 +0.30(+11.11%)
Apr 08, 2022 3.130 3.130 2.700 2.700 12,700 -0.44(-14.01%)
Apr 07, 2022 3.205 3.260 3.090 3.140 52,583 -0.11(-3.38%)
Apr 06, 2022 3.500 3.740 3.060 3.250 16,410 -0.50(-13.33%)
Apr 05, 2022 3.520 3.750 3.520 3.750 228 +0.35(+10.29%)
Apr 04, 2022 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Apr 01, 2022 3.500 3.500 3.400 3.400 789 +0.06(+1.80%)
Mar 31, 2022 3.330 3.340 3.330 3.340 1,892 -0.01(-0.30%)
Mar 30, 2022 3.400 3.400 3.310 3.350 2,000 -0.10(-2.90%)
Mar 29, 2022 3.900 3.900 3.400 3.450 4,357 -0.20(-5.48%)
Mar 28, 2022 3.990 3.990 3.650 3.650 621 +0.20(+5.80%)
Mar 25, 2022 3.450 3.450 3.450 3.450 2,003 -0.05(-1.43%)
Mar 24, 2022 3.310 3.740 3.310 3.500 704 +0.38(+12.18%)
Mar 23, 2022 3.120 3.120 3.120 3.120 300 -0.23(-6.87%)
Mar 22, 2022 3.170 3.350 3.170 3.350 8,459 -0.05(-1.47%)
Mar 21, 2022 3.350 3.400 3.300 3.400 615 -0.15(-4.23%)
Mar 18, 2022 3.450 3.550 3.400 3.550 1,055 +0.15(+4.41%)
Mar 17, 2022 3.380 3.415 3.380 3.400 1,594 +0.02(+0.59%)
Mar 16, 2022 3.380 3.430 3.380 3.380 5,352 +0.17(+5.30%)
Mar 15, 2022 3.550 3.550 3.210 3.210 6,693 -0.39(-10.83%)
Mar 11, 2022 3.600 0 +0.29(+8.76%)
Mar 10, 2022 3.550 3.575 3.310 3.310 2,271 -0.04(-1.19%)
Mar 09, 2022 3.450 3.450 3.350 3.350 2,790 -0.25(-6.94%)
Mar 08, 2022 3.400 3.600 3.310 3.600 10,077 +0.35(+10.77%)
Mar 07, 2022 3.600 3.600 3.120 3.250 14,899 -0.35(-9.72%)
Mar 04, 2022 3.990 3.990 3.000 3.600 23,695 -0.27(-7.10%)
Mar 03, 2022 3.875 4.135 3.875 3.875 271 -0.32(-7.52%)
Mar 02, 2022 3.800 4.200 3.500 4.190 5,362 +0.34(+8.83%)
Mar 01, 2022 3.800 3.850 3.800 3.850 2,472 -0.10(-2.53%)
Feb 25, 2022 3.950 1 -0.26(-6.18%)
Feb 24, 2022 4.210 4.210 4.210 4.210 1,802 +0.11(+2.68%)
Feb 23, 2022 4.270 4.270 4.100 4.100 650 -0.40(-8.89%)
Feb 22, 2022 4.800 4.800 3.410 4.500 5,445 -0.30(-6.25%)
Feb 18, 2022 4.800 0 -0.10(-2.04%)
Feb 17, 2022 4.490 4.900 4.450 4.900 8,238 +0.80(+19.51%)
Feb 16, 2022 4.110 4.110 3.370 4.100 4,414 -0.35(-7.87%)
Feb 15, 2022 3.950 4.450 3.950 4.450 2,688 +0.44(+10.97%)
Feb 14, 2022 3.900 4.300 3.900 4.010 29,266 +0.11(+2.82%)
Feb 11, 2022 3.900 4.050 3.850 3.900 39,577 +0.05(+1.30%)
Feb 10, 2022 3.900 3.950 3.750 3.850 2,419 -0.05(-1.28%)
Feb 09, 2022 3.900 3.900 3.900 3.900 332 -0.05(-1.27%)
Feb 08, 2022 3.950 3.950 3.950 3.950 403 +0.25(+6.76%)
Feb 07, 2022 3.700 3.775 3.700 3.700 250 -0.05(-1.33%)
Feb 04, 2022 3.780 3.900 2.510 3.750 8,118 -0.25(-6.25%)
Feb 02, 2022 3.840 4.000 3.710 4.000 8,407 +0.00(+0.00%)
Feb 01, 2022 3.760 4.000 3.760 4.000 3,872 +0.00(+0.00%)
Jan 31, 2022 4.000 4.000 4.000 4.000 2,878 +0.00(+0.00%)
Jan 28, 2022 3.910 4.100 3.760 4.000 12,106 -0.04(-0.99%)
Jan 27, 2022 4.010 4.400 3.800 4.040 10,806 -0.01(-0.25%)
Jan 26, 2022 4.000 4.100 4.000 4.050 4,951 +0.05(+1.25%)
Jan 25, 2022 4.100 4.250 4.000 4.000 2,999 -0.05(-1.23%)
Jan 24, 2022 4.300 4.300 4.000 4.050 10,097 -0.27(-6.25%)
Jan 21, 2022 4.320 4.320 4.320 4.320 800 +0.21(+5.11%)
Jan 20, 2022 4.300 4.350 4.110 4.110 4,268 -0.27(-6.16%)
Jan 19, 2022 4.180 4.400 4.180 4.380 11,152 +0.02(+0.46%)
Jan 18, 2022 4.570 4.635 4.250 4.360 18,179 -0.28(-6.03%)
Jan 14, 2022 4.640 0 -0.10(-2.11%)
Jan 12, 2022 4.740 27 +0.23(+5.10%)
Jan 11, 2022 4.510 4.510 4.510 4.510 1,001 -0.08(-1.74%)
Jan 10, 2022 4.500 4.590 4.410 4.590 10,082 +0.14(+3.15%)
Jan 07, 2022 4.510 4.560 4.400 4.450 28,878 -0.15(-3.26%)
Jan 06, 2022 4.600 4.720 4.600 4.600 8,308 -0.15(-3.16%)
Jan 05, 2022 4.750 4.750 4.650 4.750 15,601 +0.00(+0.00%)
Jan 04, 2022 5.000 5.120 4.700 4.750 13,552 -0.20(-3.94%)
Jan 03, 2022 5.170 5.350 4.945 4.945 111,556 -0.05(-1.10%)
Dec 31, 2021 4.305 5.085 4.305 5.000 20,789 +0.59(+13.38%)
Dec 30, 2021 4.200 4.410 4.150 4.410 2,114 +0.21(+5.00%)
Dec 29, 2021 4.200 4.275 4.200 4.200 7,083 +0.00(+0.00%)
Dec 28, 2021 4.300 4.300 4.200 4.200 3,481 -0.21(-4.76%)
Dec 27, 2021 4.300 4.410 4.300 4.410 2,517 -0.01(-0.23%)
Dec 23, 2021 4.450 4.450 4.400 4.420 4,625 +0.00(+0.00%)
Dec 22, 2021 4.505 4.505 4.420 4.420 8,064 -0.04(-0.90%)
Dec 21, 2021 4.550 4.600 4.180 4.460 6,153 -0.04(-0.89%)
Dec 20, 2021 4.600 4.600 4.500 4.500 2,948 -0.10(-2.17%)
Dec 16, 2021 4.600 4.600 4.600 95 +0.01(+0.22%)
Dec 15, 2021 5.000 5.000 4.560 4.590 18,113 -0.06(-1.29%)
Dec 13, 2021 4.650 4.650 4.650 0 -0.35(-7.00%)
Dec 10, 2021 4.800 5.000 4.720 5.000 14,967 +0.09(+1.83%)
Dec 09, 2021 5.000 5.070 4.750 4.910 36,932 -0.19(-3.73%)
Dec 08, 2021 4.850 5.100 4.750 5.100 6,000 +0.25(+5.15%)
Dec 07, 2021 5.200 5.200 4.750 4.850 6,734 -0.15(-3.00%)
Dec 06, 2021 4.850 5.000 4.810 5.000 23,221 +0.20(+4.17%)
Dec 03, 2021 5.000 5.000 4.750 4.800 21,502 +0.00(+0.00%)
Dec 02, 2021 4.907 4.938 4.650 4.800 3,574 +0.10(+2.13%)
Dec 01, 2021 4.700 4.925 4.700 4.700 3,476 -0.30(-6.00%)
Nov 30, 2021 5.200 5.200 5.000 5.000 2,421 -0.34(-6.37%)
Nov 29, 2021 5.360 5.360 5.340 5.340 545 +0.14(+2.69%)
Nov 26, 2021 5.005 5.200 5.005 5.200 1,382 +0.14(+2.77%)
Nov 24, 2021 5.160 5.160 4.975 5.060 2,673 -0.10(-1.94%)
Nov 23, 2021 5.150 5.200 5.000 5.160 17,442 +0.06(+1.18%)
Nov 22, 2021 5.150 5.230 5.100 5.100 9,368 +0.00(+0.00%)
Nov 19, 2021 5.200 5.200 5.050 5.100 8,991 +0.10(+2.00%)
Nov 18, 2021 4.650 5.000 5.000 5.000 21,597 +0.20(+4.17%)
Nov 17, 2021 4.860 4.860 4.600 4.800 1,532 -0.20(-4.00%)
Nov 16, 2021 5.050 5.400 4.750 5.000 9,100 -0.05(-0.99%)
Nov 15, 2021 5.050 5.050 5.050 5.050 4,244 -0.07(-1.37%)
Nov 12, 2021 5.000 5.120 5.000 5.120 2,911 +0.02(+0.39%)
Nov 11, 2021 5.000 5.120 5.000 5.100 6,977 +0.08(+1.59%)
Nov 08, 2021 5.020 5.020 5.020 50 +0.00(+0.00%)
Nov 05, 2021 4.950 5.200 4.850 5.020 28,135 +0.07(+1.41%)
Nov 04, 2021 4.950 4.950 4.775 4.950 1,290 -0.02(-0.40%)
Nov 03, 2021 4.970 4.970 4.970 4.970 1,357 -0.03(-0.60%)
Nov 02, 2021 4.800 5.000 4.500 5.000 6,162 +0.65(+14.94%)
Oct 29, 2021 4.500 4.350 4.350 4.350 640 +0.00(+0.00%)
Oct 27, 2021 4.350 4.350 4.350 120 -0.15(-3.33%)
Oct 26, 2021 4.310 4.500 4.500 1,821 +0.20(+4.65%)
Oct 25, 2021 4.810 5.100 4.300 4.300 22,272 -0.70(-14.00%)
Oct 22, 2021 4.600 5.010 4.375 5.000 10,229 +0.55(+12.36%)
Oct 21, 2021 4.525 4.650 4.400 4.450 5,159 +0.10(+2.30%)
Oct 20, 2021 4.350 4.380 4.350 4.350 701 +0.05(+1.16%)
Oct 19, 2021 4.350 4.450 4.300 4.300 13,703 +0.00(+0.00%)
Oct 18, 2021 4.150 4.300 4.150 4.300 2,593 +0.00(+0.00%)
Oct 15, 2021 4.160 4.300 4.050 4.300 920 +0.15(+3.61%)
Oct 14, 2021 4.300 5.000 4.150 4.150 6,911 +0.15(+3.75%)
Oct 13, 2021 4.000 4.000 4.000 4.000 212 -0.14(-3.38%)
Oct 12, 2021 4.130 4.150 4.000 4.140 8,088 -0.01(-0.24%)
Oct 11, 2021 4.250 4.250 4.000 4.150 1,522 -0.12(-2.81%)
Oct 08, 2021 4.300 4.300 4.270 4.270 357 -0.03(-0.70%)
Oct 07, 2021 4.300 4.300 4.270 4.300 1,790 +0.00(+0.00%)
Oct 06, 2021 4.260 4.300 4.260 4.300 424 -0.05(-1.15%)
Oct 05, 2021 4.250 4.500 4.000 4.350 111,705 +0.35(+8.75%)
Oct 04, 2021 3.750 4.000 3.750 4.000 1,213 +0.25(+6.67%)
Oct 01, 2021 4.000 4.100 3.500 3.750 9,077 -0.10(-2.60%)
Sep 30, 2021 3.750 3.850 3.625 3.850 6,277 +0.10(+2.66%)
Sep 28, 2021 3.750 3.750 3.750 19 +0.00(+0.00%)
Sep 27, 2021 3.900 4.200 3.750 3.750 5,520 -0.35(-8.54%)
Sep 24, 2021 4.100 4.100 4.100 4.100 520 +0.05(+1.23%)
Sep 23, 2021 4.100 4.100 4.050 4.050 3,537 +0.05(+1.25%)
Sep 22, 2021 4.100 4.100 4.000 4.000 1,255 -0.13(-3.15%)
Sep 21, 2021 4.250 4.250 4.130 4.130 3,582 +0.13(+3.25%)
Sep 20, 2021 3.950 4.540 3.750 4.000 15,283 +0.00(+0.00%)
Sep 17, 2021 4.050 4.120 4.000 4.000 6,366 -0.05(-1.23%)
Sep 16, 2021 4.150 4.150 4.050 4.050 9,194 +0.00(+0.00%)
Sep 15, 2021 4.000 4.250 4.000 4.050 6,414 +0.10(+2.53%)
Sep 14, 2021 3.700 4.250 3.700 3.950 18,924 +0.10(+2.60%)
Sep 13, 2021 3.850 3.850 3.850 3.850 509 +0.00(+0.00%)
Sep 10, 2021 3.800 3.850 3.790 3.850 8,484 +0.24(+6.65%)
Sep 09, 2021 3.550 3.610 3.550 3.610 8,761 +0.06(+1.69%)
Sep 08, 2021 3.530 3.850 3.530 3.550 5,126 -0.15(-4.05%)
Sep 07, 2021 3.780 3.780 3.700 3.700 1,489 +0.00(+0.00%)
Sep 03, 2021 3.700 3.950 3.700 3.700 4,954 +0.17(+4.82%)
Sep 02, 2021 3.370 3.950 3.330 3.530 38,368 +0.42(+13.50%)
Sep 01, 2021 2.800 3.300 2.800 3.110 23,665 +0.36(+13.09%)
Aug 31, 2021 2.500 2.775 2.500 2.750 10,000 +0.00(+0.00%)
Aug 30, 2021 2.980 3.250 2.750 2.750 42,205 +0.25(+10.00%)
Aug 27, 2021 2.625 2.750 2.500 2.500 9,100 -0.01(-0.40%)
Aug 26, 2021 2.750 2.750 2.510 2.510 5,138 -0.24(-8.72%)
Aug 25, 2021 2.750 2.750 2.750 2.750 2,098 +0.20(+7.84%)
Aug 24, 2021 2.550 2.550 2.550 2.550 1,464 +0.04(+1.80%)
Aug 23, 2021 2.505 2.505 2.505 2.505 575 -0.20(-7.22%)
Aug 20, 2021 2.510 2.700 2.510 2.700 1,000 +0.10(+3.85%)
Aug 19, 2021 2.510 2.600 2.510 2.600 2,208 +0.09(+3.59%)
Aug 18, 2021 2.510 2.510 2.510 2.510 164 -0.24(-8.73%)
Aug 17, 2021 2.700 2.800 2.700 2.750 14,700 +0.04(+1.48%)
Aug 16, 2021 2.710 2.825 2.710 2.710 1,716 +0.01(+0.37%)
Aug 13, 2021 2.720 2.875 2.700 2.700 2,250 +0.00(+0.00%)
Aug 12, 2021 2.680 2.700 2.680 2.700 786 +0.05(+1.89%)
Aug 11, 2021 3.000 3.000 2.650 2.650 3,380 -0.15(-5.36%)
Aug 10, 2021 2.800 2.850 2.800 2.800 16,057 +0.15(+5.66%)
Aug 09, 2021 2.650 2.650 2.650 2.650 511 -0.25(-8.62%)
Aug 06, 2021 2.500 3.080 2.500 2.900 5,646 +0.35(+13.73%)
Aug 05, 2021 2.550 2.700 2.550 2.550 3,300 +0.00(+0.00%)
Aug 04, 2021 2.550 2.550 2.550 2.550 1,613 +0.05(+2.00%)
Aug 03, 2021 2.500 2.500 2.500 2.500 2,450 +0.00(+0.00%)
Aug 02, 2021 2.520 2.630 2.500 2.500 13,982 -0.05(-1.96%)
Jul 30, 2021 2.600 2.930 2.540 2.550 6,077 +0.03(+1.19%)
Jul 29, 2021 2.520 2.520 2.520 2.520 656 -0.21(-7.69%)
Jul 28, 2021 2.825 2.900 2.550 2.730 14,144 +0.07(+2.63%)
Jul 27, 2021 3.240 3.240 2.500 2.660 34,556 -0.34(-11.33%)
Jul 26, 2021 3.050 3.050 3.000 3.000 6,050 +0.00(+0.00%)
Jul 23, 2021 3.000 3.050 2.950 3.000 28,103 -0.10(-3.23%)
Jul 22, 2021 3.250 3.400 3.000 3.100 23,167 +0.10(+3.33%)
Jul 21, 2021 3.020 3.020 2.990 3.000 5,208 +0.00(+0.00%)
Jul 20, 2021 3.000 3.400 2.990 3.000 4,493 -0.25(-7.69%)
Jul 19, 2021 3.250 3.400 3.000 3.250 4,025 +0.25(+8.33%)
Jul 16, 2021 3.400 3.500 3.000 3.000 3,717 -0.25(-7.69%)
Jul 15, 2021 3.200 3.300 3.050 3.250 7,727 -0.19(-5.52%)
Jul 14, 2021 3.220 3.440 3.050 3.440 1,790 +0.09(+2.69%)
Jul 13, 2021 3.350 3.450 3.220 3.350 3,144 -0.05(-1.47%)
Jul 12, 2021 3.350 3.450 3.300 3.400 11,609 +0.05(+1.49%)
Jul 09, 2021 3.310 3.360 3.310 3.350 6,764 -0.05(-1.47%)
Jul 08, 2021 3.420 3.450 3.270 3.400 6,047 -0.02(-0.58%)
Jul 07, 2021 3.420 3.420 3.420 3.420 544 +0.14(+4.27%)
Jul 06, 2021 3.210 3.420 3.080 3.280 10,101 +0.18(+5.81%)
Jul 02, 2021 3.210 3.210 3.100 3.100 368 -0.06(-1.90%)
Jul 01, 2021 3.100 3.450 3.100 3.160 3,223 -0.03(-0.94%)
Jun 30, 2021 3.200 3.430 3.190 3.190 2,919 -0.01(-0.31%)
Jun 29, 2021 3.250 3.480 3.200 3.200 2,849 +0.10(+3.23%)
Jun 28, 2021 3.200 3.200 2.900 3.100 2,905 -0.10(-3.13%)
Jun 25, 2021 3.100 3.450 3.100 3.200 4,700 +0.10(+3.23%)
Jun 24, 2021 2.990 3.310 2.990 3.100 1,239 +0.25(+8.77%)
Jun 23, 2021 2.945 2.945 2.850 2.850 2,973 -0.05(-1.72%)
Jun 22, 2021 2.990 2.990 2.900 2.900 1,243 -0.09(-3.01%)
Jun 21, 2021 2.900 3.000 2.880 2.990 7,226 +0.09(+3.10%)
Jun 18, 2021 3.000 3.000 2.900 2.900 1,533 -0.10(-3.33%)
Jun 17, 2021 3.000 3.000 3.000 3.000 1,000 +0.05(+1.69%)
Jun 16, 2021 3.050 3.050 2.885 2.950 11,949 -0.05(-1.67%)
Jun 15, 2021 2.740 3.390 2.740 3.000 20,385 +0.10(+3.45%)
Jun 14, 2021 2.800 2.900 2.750 2.900 20,700 +0.10(+3.57%)
Jun 11, 2021 2.750 2.800 2.650 2.800 2,237 -0.07(-2.44%)
Jun 10, 2021 2.650 2.900 2.650 2.870 5,489 +0.27(+10.38%)
Jun 09, 2021 2.600 2.900 2.600 2.600 36,200 +0.00(+0.00%)
Jun 08, 2021 2.550 2.850 2.500 2.600 30,338 +0.10(+4.00%)
Jun 07, 2021 2.500 2.600 2.410 2.500 8,470 +0.00(+0.00%)
Jun 04, 2021 2.400 2.500 2.400 2.500 15,964 +0.00(+0.00%)
Jun 03, 2021 2.350 2.500 2.300 2.500 30,501 +0.10(+4.16%)
Jun 02, 2021 2.650 2.650 2.400 2.400 3,005 -0.20(-7.69%)
Jun 01, 2021 2.600 2.600 2.600 2.600 554 +0.20(+8.33%)
May 28, 2021 2.490 2.500 2.300 2.400 9,923 -0.10(-4.00%)
May 26, 2021 2.500 2.500 2.500 0 +0.15(+6.38%)
May 25, 2021 2.320 2.510 2.320 2.350 3,900 -0.04(-1.67%)
May 24, 2021 2.210 2.390 2.210 2.390 350 +0.09(+3.91%)
May 21, 2021 2.400 2.510 2.300 2.300 3,744 -0.10(-4.17%)
May 20, 2021 2.300 2.400 2.300 2.400 4,192 +0.01(+0.42%)
May 19, 2021 2.480 2.490 2.200 2.390 21,002 -0.16(-6.27%)
May 18, 2021 2.600 2.600 2.200 2.550 8,830 +0.35(+15.91%)
May 17, 2021 2.110 2.200 2.020 2.200 11,701 +0.18(+8.91%)
May 14, 2021 2.000 2.020 2.000 2.020 2,738 -0.22(-9.82%)
May 13, 2021 2.000 2.240 1.900 2.240 3,148 -0.01(-0.44%)
May 12, 2021 1.860 2.260 1.860 2.250 11,010 +0.18(+8.70%)
May 11, 2021 2.070 2.070 2.070 2.070 100 +0.07(+3.50%)
May 10, 2021 1.800 2.070 1.800 2.000 3,308 +0.02(+1.01%)
May 07, 2021 1.975 2.150 1.975 1.980 760 +0.23(+13.14%)
May 06, 2021 1.900 1.900 1.750 1.750 10,450 -0.14(-7.16%)
May 05, 2021 1.750 1.885 1.750 1.885 5,900 -0.06(-3.33%)
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.