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 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%)
May 04, 2022 3.200 5 +0.15(+4.92%)
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%)
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.