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 (%)
Aug 31, 2017 1.010 1.010 1.010 1.010 200 +0.00(+0.00%)
Aug 24, 2017 1.010 1.010 1.010 47 -0.09(-8.18%)
Aug 23, 2017 1.100 1.100 1.100 1.100 100 +0.05(+4.76%)
Aug 22, 2017 1.100 1.100 0.9500 1.050 6,732 -0.15(-12.50%)
Aug 16, 2017 1.200 1.200 1.200 0 +0.10(+9.09%)
Aug 15, 2017 1.170 1.170 1.100 1.100 700 -0.06(-5.17%)
Aug 14, 2017 1.350 1.350 1.160 1.160 5,300 -0.24(-17.14%)
Aug 11, 2017 1.400 1.400 1.400 1.400 1,200 +0.06(+4.48%)
Aug 10, 2017 1.330 1.340 1.330 1.340 3,029 +0.02(+1.13%)
Aug 09, 2017 1.310 1.325 1.310 1.325 352 -0.02(-1.12%)
Aug 08, 2017 1.350 1.350 1.340 1.340 1,063 +0.04(+3.08%)
Aug 07, 2017 1.450 1.450 1.300 1.300 2,208 -0.15(-10.34%)
Aug 04, 2017 1.550 1.550 1.450 1.450 5,610 +0.05(+3.57%)
Aug 03, 2017 1.500 1.600 1.400 1.400 3,064 +0.00(+0.00%)
Aug 02, 2017 1.250 1.410 1.250 1.400 5,800 +0.05(+3.70%)
Jul 31, 2017 1.350 1.350 1.350 33 -0.10(-6.90%)
Jul 28, 2017 1.450 1.450 1.450 1.450 990 +0.16(+12.40%)
Jul 27, 2017 1.400 1.400 1.290 1.290 1,768 -0.28(-17.83%)
Jul 26, 2017 1.500 1.570 1.500 1.570 3,040 +0.19(+13.77%)
Jul 25, 2017 1.150 1.380 1.150 1.380 1,121 +0.23(+20.00%)
Jul 24, 2017 1.300 1.350 1.150 1.150 2,120 -0.10(-8.00%)
Jul 21, 2017 1.300 1.300 1.250 1.250 1,406 -0.05(-3.85%)
Jul 19, 2017 1.300 1.300 1.300 26 -0.05(-3.70%)
Jul 18, 2017 1.350 1.350 1.350 1.350 30,520 -0.01(-0.74%)
Jul 17, 2017 1.360 1.360 1.360 1.360 3,399 -0.14(-9.33%)
Jul 14, 2017 1.500 1.500 1.500 1.500 100 +0.00(+0.10%)
Jul 13, 2017 1.498 1.498 1.498 1.498 100 -0.00(-0.10%)
Jul 12, 2017 1.350 1.500 1.350 1.500 559 +0.00(+0.00%)
Jul 11, 2017 1.500 1.500 1.350 1.500 9,654 +0.03(+2.04%)
Jul 10, 2017 1.400 1.600 1.400 1.470 6,270 -0.13(-8.13%)
Jul 07, 2017 1.600 1.600 1.600 1.600 385 +0.14(+9.59%)
Jul 06, 2017 1.530 1.650 1.400 1.460 32,739 -0.04(-2.67%)
Jul 05, 2017 1.380 1.650 1.350 1.500 6,980 +0.35(+30.43%)
Jul 03, 2017 1.390 1.390 1.150 1.150 575 +0.00(+0.00%)
Jun 30, 2017 1.160 1.390 1.150 1.150 14,965 +0.14(+13.86%)
Jun 29, 2017 1.070 1.160 1.010 1.010 3,712 -0.08(-7.34%)
Jun 28, 2017 1.090 1.090 1.090 1.090 750 +0.00(+0.00%)
Jun 27, 2017 1.100 1.100 1.000 1.090 25,851 +0.04(+3.81%)
Jun 26, 2017 1.040 1.140 1.040 1.050 9,853 -0.04(-3.67%)
Jun 23, 2017 1.089 1.090 1.089 1.090 1,183 +0.09(+9.00%)
Jun 22, 2017 1.000 1.000 1.000 1.000 1,700 +0.00(+0.00%)
Jun 21, 2017 0.9400 1.108 0.9400 1.000 2,500 +0.06(+6.38%)
Jun 19, 2017 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 16, 2017 0.9400 0.9400 0.9400 0.9400 254 +0.00(+0.00%)
Jun 15, 2017 0.9400 0.9400 0.9400 0.9400 975 +0.01(+1.08%)
Jun 14, 2017 0.9300 0.9300 0.9300 0.9300 1,975 -0.00(-0.13%)
Jun 13, 2017 1.000 1.000 0.9300 0.9312 1,328 +0.01(+1.22%)
Jun 08, 2017 0.9200 0.9200 0.9200 0 -0.28(-23.33%)
Jun 07, 2017 1.118 1.205 1.118 1.200 21,183 +0.10(+9.09%)
Jun 06, 2017 1.000 1.110 0.9200 1.100 30,339 -0.10(-8.33%)
Jun 05, 2017 1.000 1.200 1.000 1.200 21,835 +0.30(+33.33%)
Jun 02, 2017 1.000 1.000 0.8200 0.9000 3,985 -0.03(-3.23%)
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.