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 (%)
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%)
May 03, 2021 1.950 1.950 1.950 0 +0.05(+2.63%)
Apr 30, 2021 1.940 1.970 1.700 1.900 23,300 +0.15(+8.57%)
Apr 29, 2021 1.610 1.750 1.600 1.750 10,290 +0.20(+12.90%)
Apr 28, 2021 1.720 1.720 1.450 1.550 24,724 -0.04(-2.82%)
Apr 27, 2021 1.270 1.610 1.270 1.595 42,766 +0.32(+25.59%)
Apr 26, 2021 1.500 1.500 1.000 1.270 30,828 -0.23(-15.33%)
Apr 23, 2021 1.700 1.700 1.500 1.500 23,000 -0.20(-11.76%)
Apr 22, 2021 1.650 1.750 1.650 1.700 4,210 +0.05(+3.03%)
Apr 21, 2021 1.260 1.650 1.260 1.650 5,215 +0.35(+26.92%)
Apr 20, 2021 1.400 2.400 1.300 1.300 14,312 -0.08(-5.80%)
Apr 19, 2021 1.330 1.400 1.050 1.380 4,702 -0.01(-0.72%)
Apr 16, 2021 1.380 1.495 1.300 1.390 19,800 -0.01(-0.71%)
Apr 15, 2021 1.410 1.500 1.400 1.400 18,262 -0.02(-1.41%)
Apr 14, 2021 1.500 1.500 1.400 1.420 14,964 -0.03(-2.07%)
Apr 13, 2021 1.560 1.560 1.450 1.450 5,250 -0.10(-6.45%)
Apr 12, 2021 1.500 1.550 1.480 1.550 7,335 +0.03(+1.97%)
Apr 09, 2021 2.000 2.000 1.500 1.520 55,500 -0.33(-17.84%)
Apr 08, 2021 2.000 2.000 1.850 1.850 6,860 -0.25(-11.90%)
Apr 07, 2021 2.020 2.100 2.000 2.100 839 +0.00(+0.00%)
Apr 06, 2021 2.200 2.200 1.860 2.100 2,925 +0.10(+5.00%)
Apr 05, 2021 1.600 2.050 1.520 2.000 26,154 +0.38(+23.46%)
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.