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 29, 2024 0.3000 0 -0.15(-32.58%)
Apr 18, 2024 0.4450 0 +0.14(+43.55%)
Apr 11, 2024 0.3100 0 -0.02(-6.06%)
Apr 09, 2024 0.3300 0 -0.17(-33.96%)
Apr 08, 2024 0.3100 0.4997 0.3100 0.4997 890 +0.21(+72.31%)
Apr 05, 2024 0.2900 0.2900 0.2900 0.2900 171 -0.02(-6.48%)
Apr 01, 2024 0.3101 5 -0.01(-3.09%)
Mar 28, 2024 0.3200 0.3200 0.3200 0.3200 10,300 +0.03(+10.34%)
Mar 27, 2024 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Mar 26, 2024 0.2800 0.2800 0.2800 0.2800 110 -0.04(-11.14%)
Mar 20, 2024 0.3151 0 +0.02(+5.03%)
Mar 19, 2024 0.4300 0.4300 0.3000 0.3000 37,608 -0.30(-50.00%)
Mar 18, 2024 0.4389 0.6000 0.4389 0.6000 1,500 +0.28(+87.50%)
Mar 15, 2024 0.3200 0.3200 0.3200 0.3200 350 +0.00(+0.00%)
Mar 08, 2024 0.3200 20 +0.01(+3.23%)
Mar 01, 2024 0.3100 0 +0.01(+3.33%)
Feb 29, 2024 0.3000 0.3000 0.3000 0.3000 1,500 -0.01(-3.23%)
Feb 27, 2024 0.3100 0 -0.01(-3.13%)
Feb 22, 2024 0.3200 0 -0.06(-15.03%)
Feb 21, 2024 0.3032 0.3766 0.3032 0.3766 315 -0.02(-6.08%)
Feb 16, 2024 0.4010 0 +0.09(+27.06%)
Feb 12, 2024 0.3156 0 -0.09(-22.36%)
Feb 05, 2024 0.4065 0 +0.01(+1.62%)
Feb 02, 2024 0.3750 0.4000 0.2800 0.4000 84,824 +0.00(+0.00%)
Jan 31, 2024 0.4000 0 -0.10(-20.00%)
Jan 29, 2024 0.5000 0 -0.15(-23.08%)
Jan 26, 2024 0.4700 0.6500 0.3611 0.6500 7,965 +0.26(+66.67%)
Jan 25, 2024 0.3900 0.3900 0.3900 0.3900 300 -0.11(-22.00%)
Jan 24, 2024 0.5000 0.5000 0.5000 0.5000 400 +0.00(+0.00%)
Jan 23, 2024 0.5000 0.5000 0.5000 0.5000 160 +0.12(+31.30%)
Jan 19, 2024 0.3808 0 -0.09(-18.63%)
Jan 18, 2024 0.4000 0.4680 0.4000 0.4680 1,200 -0.08(-14.91%)
Jan 17, 2024 0.5100 0.5500 0.3582 0.5500 7,597 +0.04(+7.84%)
Jan 16, 2024 0.5100 0.5100 0.5100 0.5100 600 +0.00(+0.00%)
Jan 12, 2024 0.5100 0.5100 0.5100 0.5100 600 +0.00(+0.00%)
Jan 09, 2024 0.5100 0 -0.09(-15.00%)
Jan 08, 2024 0.6000 0.6000 0.5100 0.6000 652 -0.15(-20.00%)
Jan 05, 2024 0.8000 0.8000 0.7450 0.7500 72,570 -0.03(-3.85%)
Jan 04, 2024 0.6000 0.7800 0.6000 0.7800 49,510 +0.05(+6.85%)
Jan 03, 2024 0.4050 0.8000 0.4050 0.7300 69,200 +0.27(+58.18%)
Jan 02, 2024 0.8000 0.8100 0.4615 0.4615 13,950 -0.27(-36.78%)
Dec 29, 2023 0.4000 0.7750 0.4000 0.7300 25,391 +0.11(+18.70%)
Dec 28, 2023 0.6000 0.6150 0.6000 0.6150 27,103 +0.04(+6.96%)
Dec 27, 2023 0.7000 0.7400 0.5750 0.5750 17,207 -0.05(-8.00%)
Dec 26, 2023 0.5900 0.6250 0.3500 0.6250 3,974 +0.03(+4.17%)
Dec 22, 2023 0.3200 0.6260 0.3083 0.6000 67,702 +0.30(+100.00%)
Dec 21, 2023 0.3200 0.3325 0.3000 0.3000 51,196 -0.03(-9.09%)
Dec 20, 2023 0.3500 0.3500 0.3300 0.3300 6,230 -0.02(-5.71%)
Dec 19, 2023 0.3500 0.3500 0.3440 0.3500 18,200 +0.00(+0.00%)
Dec 18, 2023 0.3500 0.3500 0.3500 0.3500 701 -0.04(-10.26%)
Dec 15, 2023 0.3750 0.4000 0.3750 0.3900 4,400 +0.02(+4.00%)
Dec 14, 2023 0.3750 0.4000 0.3750 0.3750 2,700 +0.03(+7.14%)
Dec 13, 2023 0.3650 0.4000 0.3500 0.3500 808 -0.05(-12.50%)
Dec 12, 2023 0.4000 0.4000 0.3875 0.4000 1,500 +0.00(+0.00%)
Dec 11, 2023 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Dec 08, 2023 0.4000 0.4000 0.4000 0.4000 4,300 +0.00(+0.00%)
Dec 07, 2023 0.4950 0.5800 0.4000 0.4000 35,056 -0.09(-19.19%)
Dec 04, 2023 0.4950 0 +0.00(+0.00%)
Dec 01, 2023 0.4950 0.4950 0.4950 0.4950 100 +0.00(+0.00%)
Nov 30, 2023 0.5394 0.5394 0.4950 0.4950 3,304 -0.08(-14.66%)
Nov 28, 2023 0.5800 0 +0.03(+5.45%)
Nov 27, 2023 0.4950 0.5500 0.4950 0.5500 1,514 +0.06(+11.11%)
Nov 24, 2023 0.4950 0.5900 0.4950 0.4950 2,150 +0.00(+0.00%)
Nov 22, 2023 0.5900 0.5900 0.4950 0.4950 1,000 +0.01(+2.59%)
Nov 21, 2023 0.4300 0.5000 0.4300 0.4825 4,300 -0.12(-19.58%)
Nov 15, 2023 0.6000 111 +0.07(+12.68%)
Nov 14, 2023 0.4750 0.5500 0.4750 0.5325 745 -0.21(-28.04%)
Nov 13, 2023 0.7400 0.7400 0.7400 0.7400 110 +0.15(+25.42%)
Nov 10, 2023 0.5900 0.5900 0.5900 0.5900 220 +0.19(+47.50%)
Nov 09, 2023 0.4000 0.5000 0.3200 0.4000 11,388 -0.10(-20.16%)
Nov 07, 2023 0.5010 110 -0.12(-19.19%)
Nov 06, 2023 0.6000 0.6200 0.5600 0.6200 3,893 -0.03(-4.62%)
Nov 03, 2023 0.6500 0.6500 0.6500 0.6500 2,935 -0.28(-30.11%)
Oct 31, 2023 0.9300 2 +0.13(+16.25%)
Oct 27, 2023 0.8000 0 +0.00(+0.00%)
Oct 26, 2023 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Oct 25, 2023 0.8800 0.9100 0.8000 0.8000 4,800 -0.10(-11.11%)
Oct 24, 2023 0.5500 0.9000 0.5500 0.9000 765 -0.01(-1.10%)
Oct 20, 2023 0.9100 0 -0.02(-1.99%)
Oct 19, 2023 0.4300 0.9285 0.4300 0.9285 12,525 +0.47(+101.85%)
Oct 18, 2023 0.4600 0.4600 0.4600 0.4600 850 -0.24(-34.29%)
Oct 06, 2023 0.7000 48 +0.19(+37.25%)
Oct 05, 2023 0.4510 0.5100 0.4510 0.5100 1,276 -0.24(-32.00%)
Oct 04, 2023 0.7400 0.7500 0.4500 0.7500 301 +0.04(+5.04%)
Oct 03, 2023 0.5400 0.7140 0.4500 0.7140 12,375 +0.09(+15.16%)
Sep 28, 2023 0.6200 0 +0.00(+0.16%)
Sep 27, 2023 0.8000 0.8000 0.4500 0.6190 39,368 -0.08(-11.57%)
Sep 26, 2023 0.8000 0.8000 0.7000 0.7000 29,310 -0.27(-27.93%)
Sep 25, 2023 0.9713 0.9713 0.9713 0.9713 178 +0.03(+3.33%)
Sep 22, 2023 0.8100 0.9400 0.7700 0.9400 25,233 +0.05(+5.62%)
Sep 21, 2023 1.000 1.000 0.8500 0.8900 1,657 +0.01(+1.14%)
Sep 19, 2023 0.8800 0 -0.12(-12.00%)
Sep 11, 2023 1.000 0 +0.00(+0.00%)
Sep 08, 2023 0.9000 1.000 0.8700 1.000 18,823 +0.20(+25.00%)
Sep 05, 2023 0.8000 0 -0.10(-11.11%)
Sep 01, 2023 0.7700 0.9400 0.7700 0.9000 1,305 -0.05(-5.26%)
Aug 31, 2023 0.9000 0.9500 0.9000 0.9500 1,149 -0.01(-0.78%)
Aug 30, 2023 0.9275 0.9575 0.9000 0.9575 774 +0.01(+0.79%)
Aug 29, 2023 0.8825 0.9500 0.8825 0.9500 300 -0.06(-5.94%)
Aug 28, 2023 1.020 1.020 0.8500 1.010 1,900 +0.01(+1.00%)
Aug 24, 2023 1.000 0 +0.20(+25.00%)
Aug 21, 2023 0.8000 0 -0.05(-5.88%)
Aug 18, 2023 0.8500 0.8500 0.8500 0.8500 750 -0.15(-15.00%)
Aug 17, 2023 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Aug 16, 2023 0.9000 1.000 0.9000 1.000 3,450 +0.00(+0.00%)
Aug 11, 2023 1.000 0 +0.05(+5.27%)
Aug 08, 2023 0.9499 0 +0.05(+5.54%)
Aug 07, 2023 0.6800 0.9000 0.6800 0.9000 400 -0.10(-10.00%)
Aug 04, 2023 1.000 1.000 1.000 1.000 600 +0.03(+2.79%)
Jul 28, 2023 0.9729 0 +0.05(+5.75%)
Jul 26, 2023 0.9200 5 +0.02(+2.22%)
Jul 24, 2023 0.9000 0 -0.15(-14.29%)
Jul 18, 2023 1.050 0 +0.05(+5.00%)
Jul 17, 2023 0.9000 1.000 0.9000 1.000 1,100 +0.00(+0.00%)
Jul 11, 2023 1.000 0 +0.10(+11.11%)
Jul 10, 2023 1.040 1.050 0.9000 0.9000 450 -0.14(-13.44%)
Jul 06, 2023 1.040 0 +0.04(+3.97%)
Jul 03, 2023 1.000 0 +0.00(+0.00%)
Jun 30, 2023 0.8750 1.000 0.8750 1.000 11,760 +0.12(+14.29%)
Jun 29, 2023 0.8750 0.8750 0.8513 0.8750 584 +0.00(+0.00%)
Jun 27, 2023 0.8750 0 +0.03(+2.94%)
Jun 21, 2023 0.8500 0 +0.00(+0.00%)
Jun 20, 2023 0.8500 0.8500 0.8500 0.8500 886 -0.04(-4.97%)
Jun 16, 2023 0.8000 0.8945 0.7700 0.8945 7,651 +0.01(+1.65%)
Jun 15, 2023 0.8800 0.9400 0.8700 0.8800 4,201 -0.27(-23.48%)
May 08, 2023 1.025 1.150 1.025 1.150 1,000 +0.17(+17.95%)
May 05, 2023 1.000 1.000 0.8500 0.9750 2,225 -0.03(-2.50%)
May 04, 2023 1.000 1.000 1.000 1.000 3,000 +0.00(+0.00%)
May 03, 2023 0.8500 1.000 0.8000 1.000 17,843 -0.02(-1.96%)
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.