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 (%)
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%)
May 03, 2019 0.2480 0.3000 0.1671 0.1671 25,900 -0.03(-16.87%)
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%)
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.