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, 2021 2.500 2.775 2.500 2.750 10,000 +0.00(+0.00%)
Aug 30, 2021 2.980 3.250 2.750 2.750 42,205 +0.25(+10.00%)
Aug 27, 2021 2.625 2.750 2.500 2.500 9,100 -0.01(-0.40%)
Aug 26, 2021 2.750 2.750 2.510 2.510 5,138 -0.24(-8.72%)
Aug 25, 2021 2.750 2.750 2.750 2.750 2,098 +0.20(+7.84%)
Aug 24, 2021 2.550 2.550 2.550 2.550 1,464 +0.04(+1.80%)
Aug 23, 2021 2.505 2.505 2.505 2.505 575 -0.20(-7.22%)
Aug 20, 2021 2.510 2.700 2.510 2.700 1,000 +0.10(+3.85%)
Aug 19, 2021 2.510 2.600 2.510 2.600 2,208 +0.09(+3.59%)
Aug 18, 2021 2.510 2.510 2.510 2.510 164 -0.24(-8.73%)
Aug 17, 2021 2.700 2.800 2.700 2.750 14,700 +0.04(+1.48%)
Aug 16, 2021 2.710 2.825 2.710 2.710 1,716 +0.01(+0.37%)
Aug 13, 2021 2.720 2.875 2.700 2.700 2,250 +0.00(+0.00%)
Aug 12, 2021 2.680 2.700 2.680 2.700 786 +0.05(+1.89%)
Aug 11, 2021 3.000 3.000 2.650 2.650 3,380 -0.15(-5.36%)
Aug 10, 2021 2.800 2.850 2.800 2.800 16,057 +0.15(+5.66%)
Aug 09, 2021 2.650 2.650 2.650 2.650 511 -0.25(-8.62%)
Aug 06, 2021 2.500 3.080 2.500 2.900 5,646 +0.35(+13.73%)
Aug 05, 2021 2.550 2.700 2.550 2.550 3,300 +0.00(+0.00%)
Aug 04, 2021 2.550 2.550 2.550 2.550 1,613 +0.05(+2.00%)
Aug 03, 2021 2.500 2.500 2.500 2.500 2,450 +0.00(+0.00%)
Aug 02, 2021 2.520 2.630 2.500 2.500 13,982 -0.05(-1.96%)
Jul 30, 2021 2.600 2.930 2.540 2.550 6,077 +0.03(+1.19%)
Jul 29, 2021 2.520 2.520 2.520 2.520 656 -0.21(-7.69%)
Jul 28, 2021 2.825 2.900 2.550 2.730 14,144 +0.07(+2.63%)
Jul 27, 2021 3.240 3.240 2.500 2.660 34,556 -0.34(-11.33%)
Jul 26, 2021 3.050 3.050 3.000 3.000 6,050 +0.00(+0.00%)
Jul 23, 2021 3.000 3.050 2.950 3.000 28,103 -0.10(-3.23%)
Jul 22, 2021 3.250 3.400 3.000 3.100 23,167 +0.10(+3.33%)
Jul 21, 2021 3.020 3.020 2.990 3.000 5,208 +0.00(+0.00%)
Jul 20, 2021 3.000 3.400 2.990 3.000 4,493 -0.25(-7.69%)
Jul 19, 2021 3.250 3.400 3.000 3.250 4,025 +0.25(+8.33%)
Jul 16, 2021 3.400 3.500 3.000 3.000 3,717 -0.25(-7.69%)
Jul 15, 2021 3.200 3.300 3.050 3.250 7,727 -0.19(-5.52%)
Jul 14, 2021 3.220 3.440 3.050 3.440 1,790 +0.09(+2.69%)
Jul 13, 2021 3.350 3.450 3.220 3.350 3,144 -0.05(-1.47%)
Jul 12, 2021 3.350 3.450 3.300 3.400 11,609 +0.05(+1.49%)
Jul 09, 2021 3.310 3.360 3.310 3.350 6,764 -0.05(-1.47%)
Jul 08, 2021 3.420 3.450 3.270 3.400 6,047 -0.02(-0.58%)
Jul 07, 2021 3.420 3.420 3.420 3.420 544 +0.14(+4.27%)
Jul 06, 2021 3.210 3.420 3.080 3.280 10,101 +0.18(+5.81%)
Jul 02, 2021 3.210 3.210 3.100 3.100 368 -0.06(-1.90%)
Jul 01, 2021 3.100 3.450 3.100 3.160 3,223 -0.03(-0.94%)
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%)
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.