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 (%)
Sep 30, 2020 0.1350 0.1350 0.1350 0.1350 7,604 -0.00(-0.07%)
Sep 29, 2020 0.1351 0.1351 0.1351 0.1351 2,813 -0.00(-3.50%)
Sep 28, 2020 0.1700 0.1700 0.1400 0.1400 13,363 -0.03(-17.65%)
Sep 25, 2020 0.1450 0.1700 0.1450 0.1700 5,100 +0.03(+17.24%)
Sep 24, 2020 0.1575 0.1575 0.1450 0.1450 4,500 -0.01(-3.33%)
Sep 23, 2020 0.1500 0.1500 0.1500 0.1500 22,302 +0.01(+11.11%)
Sep 22, 2020 0.1350 0.1350 0.1350 0.1350 2,602 +0.00(+0.00%)
Sep 21, 2020 0.1576 0.1576 0.1350 0.1350 2,902 -0.04(-24.16%)
Sep 18, 2020 0.1350 0.1780 0.1350 0.1780 3,900 -0.00(-1.11%)
Sep 17, 2020 0.1350 0.1800 0.1350 0.1800 4,702 +0.01(+5.88%)
Sep 16, 2020 0.1790 0.1880 0.1350 0.1700 7,100 -0.01(-5.03%)
Sep 15, 2020 0.1500 0.1850 0.1500 0.1790 22,403 +0.05(+36.64%)
Sep 14, 2020 0.1310 0.1310 0.1310 0.1310 1,427 -0.06(-31.05%)
Sep 11, 2020 0.1310 0.1900 0.1310 0.1900 2,300 +0.05(+35.71%)
Sep 10, 2020 0.1400 0.1400 0.1400 0.1400 2,310 +0.01(+6.87%)
Sep 09, 2020 0.1310 0.1310 0.1310 0.1310 1,505 -0.04(-22.94%)
Sep 08, 2020 0.1300 0.1700 0.1300 0.1700 9,835 -0.02(-10.53%)
Sep 04, 2020 0.1300 0.1900 0.1280 0.1900 15,900 +0.04(+26.67%)
Sep 03, 2020 0.1500 0.1500 0.1500 0.1500 5,105 -0.00(-0.66%)
Sep 02, 2020 0.1755 0.1800 0.1510 0.1510 11,236 -0.05(-24.50%)
Sep 01, 2020 0.1755 0.2000 0.1755 0.2000 6,374 +0.02(+13.96%)
Aug 31, 2020 0.1900 0.2000 0.1500 0.1755 25,256 +0.03(+20.21%)
Aug 28, 2020 0.1795 0.1795 0.1460 0.1460 5,600 -0.06(-28.26%)
Aug 27, 2020 0.2035 0.2035 0.2035 2 +0.00(+0.00%)
Aug 25, 2020 0.2035 0.2035 0.2035 0 +0.01(+4.90%)
Aug 24, 2020 0.1930 0.1940 0.1625 0.1940 11,366 +0.00(+0.52%)
Aug 21, 2020 0.1600 0.1930 0.1600 0.1930 1,300 +0.07(+58.20%)
Aug 20, 2020 0.1220 0.1220 0.1220 0.1220 155 -0.07(-36.79%)
Aug 19, 2020 0.2050 0.2050 0.1230 0.1930 11,075 -0.01(-6.76%)
Aug 18, 2020 0.1870 0.2070 0.1400 0.2070 3,029 -0.03(-11.88%)
Aug 17, 2020 0.1700 0.2349 0.1465 0.2349 15,995 +0.08(+56.60%)
Aug 14, 2020 0.1700 0.1700 0.1500 0.1500 1,800 -0.02(-11.76%)
Aug 13, 2020 0.1700 0.1700 0.1460 0.1700 1,469 +0.00(+0.00%)
Aug 12, 2020 0.1460 0.1700 0.1460 0.1700 12,051 +0.00(+0.00%)
Aug 11, 2020 0.1500 0.1700 0.1300 0.1700 20,756 +0.02(+13.33%)
Aug 10, 2020 0.1000 0.1700 0.1000 0.1500 17,600 +0.01(+9.09%)
Aug 07, 2020 0.1175 0.1500 0.1175 0.1375 8,800 -0.03(-19.12%)
Aug 06, 2020 0.1850 0.2000 0.0720 0.1700 66,958 -0.02(-10.53%)
Aug 05, 2020 0.2250 0.2250 0.1800 0.1900 33,452 -0.06(-24.00%)
Aug 04, 2020 0.2500 0.2500 0.2500 0.2500 2,228 +0.00(+0.00%)
Aug 03, 2020 0.2500 0.2500 0.2500 0.2500 1,310 +0.00(+0.00%)
Jul 31, 2020 0.2090 0.2500 0.2000 0.2500 8,800 +0.02(+10.62%)
Jul 30, 2020 0.2270 0.2540 0.2260 0.2260 12,613 -0.06(-20.98%)
Jul 29, 2020 0.2755 0.3200 0.2755 0.2860 3,300 +0.07(+34.84%)
Jul 28, 2020 0.2700 0.2700 0.2100 0.2121 8,780 -0.08(-28.59%)
Jul 27, 2020 0.3510 0.3855 0.1610 0.2970 91,685 -0.12(-29.29%)
Jul 24, 2020 0.4500 0.4500 0.4200 0.4200 2,000 +0.00(+0.00%)
Jul 23, 2020 0.4200 0.4200 0.4200 10 +0.00(+0.00%)
Jul 22, 2020 0.4800 0.4800 0.4200 0.4200 4,300 +0.00(+0.00%)
Jul 21, 2020 0.4550 0.4900 0.4200 0.4200 3,917 -0.03(-6.67%)
Jul 20, 2020 0.4500 0.4500 0.4500 5 +0.00(+0.00%)
Jul 17, 2020 0.4550 0.4900 0.4200 0.4500 5,000 +0.07(+18.27%)
Jul 16, 2020 0.3510 0.3805 0.3510 0.3805 640 -0.12(-23.90%)
Jul 15, 2020 0.4500 0.5000 0.4500 0.5000 2,000 +0.00(+0.00%)
Jul 14, 2020 0.5000 0.5000 0.5000 0.5000 100 +0.04(+9.89%)
Jul 13, 2020 0.4900 0.4900 0.4550 0.4550 20,775 -0.01(-3.19%)
Jul 10, 2020 0.4700 0.4700 0.4700 0.4700 100 -0.02(-4.08%)
Jul 09, 2020 0.4900 0.4900 0.4900 0.4900 3,500 -0.01(-2.00%)
Jul 07, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 06, 2020 0.5000 0.5000 0.5000 0.5000 601 -0.03(-5.66%)
Jul 02, 2020 0.4750 0.5300 0.4200 0.5300 7,000 -0.01(-1.85%)
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.