Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spanish Broadcasting System Inc (OP: SBSAA )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2021 1.575 1.620 1.575 1.620 2,700 +0.09(+5.88%)
Mar 31, 2021 1.550 1.550 1.530 1.530 2,070 -0.09(-5.56%)
Mar 30, 2021 1.980 1.980 1.620 1.620 10,429 +0.02(+1.25%)
Mar 29, 2021 1.700 1.700 1.500 1.600 17,991 -0.12(-7.25%)
Mar 26, 2021 1.600 1.810 1.500 1.725 17,800 +0.03(+1.47%)
Mar 25, 2021 1.775 1.790 1.500 1.700 55,272 -0.05(-2.86%)
Mar 24, 2021 1.810 1.810 1.750 1.750 15,542 -0.06(-3.31%)
Mar 23, 2021 2.030 2.030 1.800 1.810 26,782 -0.19(-9.50%)
Mar 22, 2021 2.000 2.090 1.950 2.000 12,920 -0.06(-2.91%)
Mar 19, 2021 2.100 2.160 1.960 2.060 40,300 +0.00(+0.00%)
Mar 18, 2021 2.240 2.300 2.060 2.060 30,500 -0.12(-5.72%)
Mar 17, 2021 2.100 2.185 2.080 2.185 1,185 +0.12(+5.56%)
Mar 16, 2021 2.165 2.415 2.000 2.070 11,454 -0.13(-5.91%)
Mar 15, 2021 1.950 2.500 1.950 2.200 23,607 +0.40(+22.22%)
Mar 12, 2021 1.900 1.900 1.800 1.800 13,900 -0.13(-6.74%)
Mar 11, 2021 1.830 1.970 1.830 1.930 7,918 -0.07(-3.50%)
Mar 10, 2021 2.200 2.200 1.850 2.000 17,582 -0.19(-8.68%)
Mar 09, 2021 2.500 2.580 1.800 2.190 54,284 +0.39(+21.67%)
Mar 08, 2021 2.510 2.750 1.800 1.800 11,617 -0.71(-28.29%)
Mar 05, 2021 2.700 2.900 2.405 2.510 62,700 +0.03(+1.21%)
Mar 04, 2021 2.325 2.480 2.300 2.480 4,337 +0.03(+1.22%)
Mar 03, 2021 2.450 2.450 2.450 2.450 12,681 +0.00(+0.00%)
Mar 02, 2021 2.260 2.450 2.250 2.450 5,025 +0.11(+4.70%)
Mar 01, 2021 2.480 2.490 2.310 2.340 9,384 -0.07(-2.90%)
Feb 26, 2021 2.410 2.500 2.410 2.410 2,300 -0.07(-2.82%)
Feb 25, 2021 2.500 2.500 2.450 2.480 3,371 +0.08(+3.33%)
Feb 24, 2021 2.410 2.410 2.370 2.400 2,925 +0.23(+10.60%)
Feb 23, 2021 2.200 2.200 2.170 2.170 2,250 +0.00(+0.00%)
Feb 22, 2021 2.800 2.900 2.150 2.170 6,560 -0.35(-14.06%)
Feb 19, 2021 2.740 2.780 2.525 2.525 5,900 +0.30(+13.74%)
Feb 18, 2021 2.750 2.750 2.030 2.220 18,342 +0.19(+9.36%)
Feb 17, 2021 2.875 2.875 2.030 2.030 1,600 -0.72(-26.18%)
Feb 16, 2021 2.900 3.000 2.750 2.750 5,575 -0.30(-9.84%)
Feb 12, 2021 3.700 3.950 1.960 3.050 40,700 -0.90(-22.78%)
Feb 11, 2021 3.650 4.000 3.640 3.950 25,509 +0.25(+6.76%)
Feb 10, 2021 3.400 3.745 3.300 3.700 38,873 +0.60(+19.35%)
Feb 09, 2021 2.760 3.345 1.815 3.100 236,080 +0.34(+12.32%)
Feb 08, 2021 1.135 3.900 0.2511 2.760 337,180 +1.61(+140.00%)
Feb 05, 2021 0.4500 1.400 0.2669 1.150 269,700 +0.69(+150.00%)
Feb 04, 2021 0.4600 0.4600 0.4600 0.4600 1,023 +0.00(+0.00%)
Feb 03, 2021 0.4700 0.5000 0.4101 0.4600 4,786 +0.03(+6.98%)
Feb 02, 2021 0.4680 0.4680 0.4000 0.4300 6,030 +0.03(+7.50%)
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.