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, 2023 1.010 1.150 0.8000 0.9000 69,326 -0.19(-17.43%)
Apr 27, 2023 1.090 1.090 1.010 1.090 1,245 -0.01(-0.91%)
Apr 26, 2023 1.150 1.150 1.000 1.100 1,994 +0.05(+4.76%)
Apr 25, 2023 1.050 1.050 1.050 1.050 155 -0.10(-8.70%)
Apr 24, 2023 1.150 1.150 0.8500 1.150 70,655 -0.10(-8.00%)
Apr 21, 2023 1.250 1.250 1.250 1.250 12,700 +0.01(+0.81%)
Apr 20, 2023 1.250 1.250 1.240 1.240 600 +0.02(+1.85%)
Apr 19, 2023 1.218 1.218 1.218 1.218 1,500 -0.02(-1.81%)
Apr 18, 2023 1.240 1.240 1.240 1.240 2,105 +0.05(+4.20%)
Apr 17, 2023 1.230 1.230 1.170 1.190 5,200 +0.03(+2.45%)
Apr 14, 2023 1.160 1.161 1.150 1.161 1,225 +0.10(+9.16%)
Apr 12, 2023 1.064 10 +0.04(+4.31%)
Apr 11, 2023 1.020 1.020 1.020 1.020 125 -0.08(-7.27%)
Apr 10, 2023 1.110 1.250 1.100 1.100 5,400 -0.07(-5.98%)
Apr 05, 2023 1.170 0 +0.02(+1.74%)
Apr 03, 2023 1.150 0 +0.05(+4.55%)
Mar 31, 2023 1.110 1.110 1.100 1.100 588 -0.05(-4.35%)
Mar 30, 2023 1.258 1.258 1.000 1.150 10,760 -0.04(-3.16%)
Mar 29, 2023 1.175 1.200 1.175 1.188 400 +0.04(+3.26%)
Mar 27, 2023 1.150 0 +0.05(+4.78%)
Mar 22, 2023 1.097 0 -0.05(-4.57%)
Mar 20, 2023 1.150 100 -0.20(-14.81%)
Mar 17, 2023 1.350 1.350 1.350 1.350 391 +0.20(+17.39%)
Mar 16, 2023 0.9000 1.350 0.9000 1.150 4,203 +0.05(+4.55%)
Mar 15, 2023 1.020 1.150 0.8000 1.100 18,758 +0.00(+0.00%)
Mar 14, 2023 1.100 1.150 1.080 1.100 510 +0.03(+2.80%)
Mar 13, 2023 1.070 1.070 1.070 1.070 400 -0.03(-2.73%)
Mar 10, 2023 1.040 1.120 1.025 1.100 3,000 -0.01(-0.90%)
Mar 09, 2023 1.140 1.140 1.000 1.110 33,520 +0.11(+11.00%)
Mar 08, 2023 0.9200 1.050 0.9200 1.000 45,797 +0.00(+0.00%)
Mar 07, 2023 1.070 1.070 1.000 1.000 32,907 -0.15(-13.04%)
Mar 06, 2023 1.140 1.150 1.140 1.150 5,450 -0.09(-7.07%)
Mar 03, 2023 1.125 1.238 1.125 1.238 2,749 +0.11(+9.51%)
Mar 02, 2023 1.140 1.140 1.130 1.130 126,200 -0.02(-1.74%)
Mar 01, 2023 1.140 1.150 0.9000 1.150 110,466 +0.00(+0.44%)
Feb 28, 2023 1.350 1.350 1.135 1.145 4,628 -0.22(-15.81%)
Feb 27, 2023 1.440 1.450 1.360 1.360 4,550 -0.11(-7.48%)
Feb 24, 2023 1.470 1.500 1.450 1.470 56,366 +0.01(+0.68%)
Feb 23, 2023 1.500 1.500 1.460 1.460 11,915 -0.01(-0.34%)
Feb 22, 2023 1.490 1.500 1.450 1.465 16,200 -0.09(-6.09%)
Feb 21, 2023 1.500 1.584 1.500 1.560 3,960 +0.06(+4.00%)
Feb 17, 2023 1.435 1.510 1.380 1.500 32,352 +0.11(+7.91%)
Feb 16, 2023 1.450 1.500 1.360 1.390 29,817 -0.01(-0.71%)
Feb 15, 2023 1.450 1.450 1.200 1.400 82,384 -0.06(-4.11%)
Feb 14, 2023 1.400 1.531 1.400 1.460 10,438 -0.01(-0.68%)
Feb 13, 2023 0.7500 2.640 0.7500 1.470 277,924 +0.86(+140.98%)
Feb 10, 2023 0.6400 0.6500 0.4500 0.6100 48,582 -0.04(-5.43%)
Feb 09, 2023 0.6500 0.6500 0.6400 0.6450 4,707 -0.00(-0.75%)
Feb 08, 2023 0.6500 0.6500 0.6499 0.6499 9,115 -0.00(-0.02%)
Feb 07, 2023 0.6500 0.7295 0.6300 0.6500 31,147 +0.00(+0.00%)
Feb 06, 2023 0.6700 0.6700 0.5800 0.6500 156,992 -0.03(-3.70%)
Feb 03, 2023 0.6750 0.6750 0.6750 0.6750 22,022 -0.01(-0.74%)
Jan 27, 2023 0.6800 0 -0.02(-2.86%)
Jan 26, 2023 0.7000 0.7000 0.7000 0.7000 900 +0.00(+0.00%)
Jan 25, 2023 0.6500 0.7000 0.6500 0.7000 33,300 +0.05(+7.69%)
Jan 24, 2023 0.7500 0.7500 0.6500 0.6500 62,529 -0.29(-30.85%)
Jan 20, 2023 0.9400 24 +0.19(+25.33%)
Jan 19, 2023 0.6600 0.7500 0.6600 0.7500 1,040 +0.10(+15.38%)
Jan 18, 2023 0.7500 0.7700 0.6500 0.6500 12,815 -0.10(-13.33%)
Jan 17, 2023 0.7500 0.7500 0.7500 0.7500 2,276 +0.00(+0.00%)
Jan 13, 2023 0.7500 0.7500 0.7500 0.7500 153 -0.04(-5.06%)
Jan 10, 2023 0.7900 0 +0.13(+19.70%)
Jan 09, 2023 0.8500 0.8500 0.6600 0.6600 19,567 -0.26(-28.57%)
Jan 06, 2023 0.9240 0.9240 0.9240 0.9240 396 +0.21(+30.14%)
Jan 05, 2023 0.7100 0.7100 0.7100 0.7100 3,947 +0.00(+0.00%)
Jan 04, 2023 0.7100 0.7100 0.7100 0.7100 393 -0.21(-23.16%)
Jan 03, 2023 0.6500 0.9240 0.6500 0.9240 2,096 +0.22(+32.00%)
Dec 30, 2022 0.7100 0.7500 0.6500 0.7000 91,354 -0.05(-6.67%)
Dec 29, 2022 0.8700 0.8700 0.6400 0.7500 13,988 -0.25(-25.00%)
Dec 28, 2022 0.7200 1.150 0.5500 1.000 221,331 +0.28(+38.89%)
Dec 27, 2022 0.7500 0.7500 0.5100 0.7200 48,260 -0.03(-4.00%)
Dec 23, 2022 0.7500 0.7500 0.7500 0.7500 250 +0.02(+2.74%)
Dec 22, 2022 0.7300 0.7300 0.7300 0.7300 217 +0.00(+0.00%)
Dec 19, 2022 0.7300 0 -0.05(-6.41%)
Dec 16, 2022 0.8000 0.8080 0.7800 0.7800 4,355 +0.06(+8.33%)
Dec 15, 2022 0.7850 0.7850 0.7200 0.7200 349 +0.00(+0.00%)
Dec 14, 2022 0.7013 0.7500 0.7013 0.7200 6,200 -0.01(-1.44%)
Dec 13, 2022 0.7233 0.7305 0.7233 0.7305 402 -0.12(-14.06%)
Dec 08, 2022 0.8500 5 +0.00(+0.00%)
Dec 07, 2022 0.8500 0.8500 0.7350 0.8500 5,000 +0.00(+0.00%)
Dec 06, 2022 0.8200 0.8500 0.8200 0.8500 60,500 +0.03(+3.66%)
Dec 05, 2022 0.8200 0.8350 0.8200 0.8200 88,200 +0.00(+0.00%)
Dec 02, 2022 0.8000 0.8282 0.8000 0.8200 24,620 +0.02(+2.50%)
Dec 01, 2022 0.7200 0.8500 0.7200 0.8000 50,465 +0.10(+14.29%)
Nov 30, 2022 0.7676 0.7676 0.5500 0.7000 187,859 -0.15(-17.65%)
Nov 29, 2022 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Nov 23, 2022 0.8500 0 +0.04(+4.94%)
Nov 22, 2022 0.8200 0.8200 0.8000 0.8100 54,585 -0.01(-1.22%)
Nov 21, 2022 1.000 1.000 0.8200 0.8200 603 -0.18(-18.00%)
Nov 14, 2022 1.000 0 +0.18(+21.95%)
Nov 11, 2022 0.8200 0.8200 0.8200 0.8200 13,050 +0.00(+0.00%)
Nov 10, 2022 0.9000 0.9500 0.8200 0.8200 57,230 -0.06(-6.82%)
Nov 08, 2022 0.8800 40 -0.02(-2.22%)
Nov 07, 2022 0.9000 0.9000 0.9000 0.9000 465 +0.08(+9.76%)
Nov 04, 2022 0.8000 0.8282 0.8000 0.8200 9,015 +0.02(+2.50%)
Nov 03, 2022 0.8000 0.8000 0.8000 0.8000 500 +0.01(+1.27%)
Nov 01, 2022 0.7900 0 -0.02(-2.47%)
Oct 31, 2022 0.8019 0.8100 0.8019 0.8100 600 +0.01(+1.25%)
Oct 28, 2022 0.8000 0.8000 0.8000 0.8000 3,160 +0.03(+3.90%)
Oct 27, 2022 0.8250 0.8250 0.7700 0.7700 6,150 +0.00(+0.00%)
Oct 26, 2022 0.9300 1.000 0.7700 0.7700 173,645 -0.07(-8.33%)
Oct 25, 2022 0.8400 0.8400 0.8400 0.8400 100 -0.09(-9.68%)
Oct 21, 2022 0.9300 0 -0.02(-2.11%)
Oct 20, 2022 1.000 1.000 0.9500 0.9500 11,154 -0.05(-5.00%)
Oct 19, 2022 1.000 1.000 1.000 1.000 566 +0.00(+0.00%)
Oct 18, 2022 1.000 1.010 1.000 1.000 29,804 +0.00(+0.00%)
Oct 17, 2022 1.100 1.100 0.8203 1.000 5,793 -0.05(-4.76%)
Oct 14, 2022 0.9405 1.050 0.9405 1.050 81,784 +0.10(+10.53%)
Oct 13, 2022 1.000 1.050 0.8100 0.9500 46,120 -0.10(-9.52%)
Oct 12, 2022 1.250 1.250 1.050 1.050 1,485 -0.20(-16.00%)
Oct 11, 2022 1.140 1.250 1.050 1.250 10,400 +0.10(+8.70%)
Oct 07, 2022 1.150 8 +0.01(+1.01%)
Oct 05, 2022 1.139 0 -0.06(-5.12%)
Oct 04, 2022 1.150 1.200 1.150 1.200 3,374 +0.05(+4.35%)
Oct 03, 2022 1.150 1.290 1.150 1.150 2,300 -0.15(-11.54%)
Sep 29, 2022 1.300 0 +0.12(+10.17%)
Sep 28, 2022 1.150 1.180 1.100 1.180 650 -0.02(-1.67%)
Sep 23, 2022 1.200 0 -0.10(-7.69%)
Sep 22, 2022 1.300 1.300 1.300 1.300 150 +0.00(+0.01%)
Sep 20, 2022 1.300 20 -0.00(-0.01%)
Sep 19, 2022 1.300 1.300 1.300 1.300 250 +0.00(+0.00%)
Sep 16, 2022 1.262 1.300 1.250 1.300 2,695 -0.05(-3.70%)
Sep 13, 2022 1.350 0 +0.00(+0.00%)
Sep 12, 2022 1.250 1.350 1.250 1.350 4,100 +0.05(+3.85%)
Sep 09, 2022 1.337 1.350 1.300 1.300 1,131 -0.02(-1.52%)
Sep 08, 2022 1.260 1.350 1.260 1.320 20,345 -0.03(-2.22%)
Sep 07, 2022 1.350 1.350 1.350 1.350 408 -0.02(-1.46%)
Sep 06, 2022 1.370 1.370 1.360 1.370 967 -0.03(-2.14%)
Sep 01, 2022 1.400 0 +0.10(+7.69%)
Aug 31, 2022 1.300 1.300 1.300 1.300 312 -0.10(-7.14%)
Aug 30, 2022 1.390 1.400 1.260 1.400 5,328 -0.09(-5.72%)
Aug 29, 2022 1.600 1.600 1.485 1.485 1,074 -0.09(-6.01%)
Aug 26, 2022 1.580 1.690 1.580 1.580 380 +0.11(+7.48%)
Aug 25, 2022 1.450 1.470 1.450 1.470 5,300 +0.17(+13.08%)
Aug 24, 2022 1.350 1.350 1.200 1.300 12,430 -0.05(-3.70%)
Aug 23, 2022 1.350 1.380 1.350 1.350 5,290 -0.10(-6.90%)
Aug 22, 2022 1.440 1.450 1.350 1.450 15,152 -0.10(-6.45%)
Aug 19, 2022 1.495 1.550 1.495 1.550 1,201 +0.00(+0.00%)
Aug 18, 2022 1.500 1.550 1.500 1.550 14,300 -0.06(-3.73%)
Aug 17, 2022 1.700 1.700 1.610 1.610 960 -0.19(-10.56%)
Aug 16, 2022 1.860 1.860 1.800 1.800 7,950 +0.00(+0.00%)
Aug 12, 2022 1.800 0 -0.05(-2.70%)
Aug 11, 2022 1.850 1.850 1.850 1.850 510 +0.00(+0.00%)
Aug 10, 2022 1.850 1.850 1.850 1.850 8,300 +0.00(+0.00%)
Aug 09, 2022 1.850 1.850 1.850 1.850 100 +0.09(+5.11%)
Aug 08, 2022 1.650 1.760 1.650 1.760 1,095 +0.06(+3.53%)
Aug 05, 2022 1.700 2.000 1.700 1.700 56,948 -0.05(-2.86%)
Aug 04, 2022 1.750 1.825 1.750 1.750 14,110 -0.18(-9.32%)
Aug 02, 2022 1.930 0 +0.23(+13.52%)
Aug 01, 2022 1.700 1.710 1.700 1.700 4,000 +0.00(+0.00%)
Jul 28, 2022 1.700 2 -0.11(-6.08%)
Jul 26, 2022 1.810 0 +0.01(+0.56%)
Jul 25, 2022 1.610 1.800 1.610 1.800 592 +0.19(+11.80%)
Jul 22, 2022 1.670 1.670 1.610 1.610 700 -0.09(-5.29%)
Jul 21, 2022 1.940 1.940 1.700 1.700 1,467 -0.24(-12.37%)
Jul 20, 2022 1.940 1.940 1.921 1.940 3,722 +0.00(+0.00%)
Jul 19, 2022 1.940 1.940 1.940 1.940 100 +0.02(+1.04%)
Jul 18, 2022 1.940 2.000 1.920 1.920 1,634 +0.27(+16.36%)
Jul 15, 2022 2.180 2.180 1.650 1.650 1,150 -0.30(-15.38%)
Jul 14, 2022 1.940 1.950 1.825 1.950 407 +0.05(+2.63%)
Jul 13, 2022 1.700 1.940 1.700 1.900 1,238 +0.22(+12.89%)
Jul 12, 2022 1.700 1.700 1.683 1.683 2,993 -0.02(-1.00%)
Jul 11, 2022 1.940 1.940 1.700 1.700 3,309 -0.24(-12.33%)
Jul 08, 2022 1.939 1.939 1.939 1.939 1,705 +0.02(+1.00%)
Jul 07, 2022 1.890 1.920 1.890 1.920 3,969 +0.00(+0.00%)
Jul 06, 2022 1.920 1.920 1.920 1.920 100 +0.40(+26.32%)
Jul 01, 2022 1.520 0 +0.07(+4.83%)
Jun 30, 2022 1.450 1.450 1.450 1.450 10,010 -0.05(-3.33%)
Jun 29, 2022 1.500 1.500 1.500 1.500 10,000 -0.05(-3.23%)
Jun 28, 2022 1.550 1.550 1.550 1.550 6,622 -0.10(-6.06%)
Jun 27, 2022 1.650 1.650 1.650 1.650 2,003 -0.07(-4.07%)
Jun 24, 2022 1.600 1.720 1.600 1.720 40,371 +0.24(+16.22%)
Jun 23, 2022 1.360 1.480 1.360 1.480 205 -0.12(-7.50%)
Jun 22, 2022 1.750 1.750 1.600 1.600 12,606 -0.10(-5.88%)
Jun 21, 2022 1.700 1.700 1.700 1.700 3,388 +0.00(+0.00%)
Jun 17, 2022 1.500 1.900 1.500 1.700 17,431 +0.30(+21.43%)
Jun 16, 2022 1.600 1.600 1.400 1.400 23,224 -0.15(-9.68%)
Jun 15, 2022 1.650 1.840 1.550 1.550 7,081 -0.15(-8.82%)
Jun 14, 2022 2.220 2.220 1.390 1.700 39,038 -0.50(-22.73%)
Jun 13, 2022 2.200 2.200 2.200 2.200 350 +0.00(+0.00%)
Jun 10, 2022 2.220 2.220 2.150 2.200 7,528 +0.00(+0.00%)
Jun 09, 2022 2.230 2.300 2.200 2.200 3,294 -0.03(-1.23%)
Jun 08, 2022 2.228 2.228 2.228 2.228 100 +0.23(+11.38%)
Jun 07, 2022 2.000 2.150 1.980 2.000 14,364 +0.00(+0.00%)
Jun 06, 2022 2.000 2.000 2.000 2.000 1,020 -0.28(-12.28%)
Jun 03, 2022 2.010 2.280 2.000 2.280 4,599 -0.02(-0.87%)
Jun 02, 2022 2.300 2.300 2.300 2.300 532 +0.05(+2.22%)
Jun 01, 2022 2.250 2.380 2.250 2.250 5,030 -0.24(-9.64%)
May 27, 2022 2.490 0 +0.00(+0.00%)
May 26, 2022 2.490 2.490 2.490 2.490 192 -0.15(-5.68%)
May 24, 2022 2.640 0 +0.03(+1.15%)
May 23, 2022 2.820 2.820 2.130 2.610 1,688 +0.06(+2.35%)
May 20, 2022 2.550 2.550 2.550 2.550 100 +0.05(+2.00%)
May 19, 2022 2.750 2.750 2.500 2.500 4,049 -0.10(-3.85%)
May 18, 2022 2.900 2.900 2.250 2.600 43,410 -0.08(-2.99%)
May 17, 2022 2.900 2.900 2.680 2.680 10,154 -0.22(-7.59%)
May 16, 2022 2.700 2.900 2.700 2.900 903 +0.15(+5.45%)
May 13, 2022 2.750 2.750 2.700 2.750 8,123 +0.00(+0.00%)
May 12, 2022 2.750 2.770 2.750 2.750 5,437 +0.00(+0.00%)
May 11, 2022 3.000 3.000 2.750 2.750 4,855 -0.15(-5.17%)
May 10, 2022 2.750 2.900 2.750 2.900 1,405 -0.35(-10.77%)
May 09, 2022 3.250 3.250 3.000 3.250 4,205 +0.00(+0.00%)
May 06, 2022 3.000 3.250 3.000 3.250 317 +0.05(+1.56%)
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.