Spanish Broadcasting System Inc $5.70

down -0.03


24/7/2014 02:40 PM  |  NASDAQ : SBSA  
Industries : Media / Broadcasting - Radio
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
7/23/20145.575.765.285.7310,436
7/22/20145.805.805.365.419,219
7/21/20145.665.745.365.6010,443
7/18/20145.645.665.215.337,610
7/17/20145.655.685.275.488,659
7/16/20145.605.655.455.606,718
7/15/20145.495.715.235.688,372
7/14/20145.415.755.355.3617,775
7/11/20145.455.655.215.653,773
7/10/20145.405.455.195.414,284
7/9/20145.555.555.045.494,408
7/8/20145.555.625.245.248,598
7/7/20145.465.565.405.5110,962
7/3/20145.695.755.505.529,766
7/2/20145.785.955.505.559,906
7/1/20145.635.705.365.465,550
6/30/20145.925.925.365.7712,048
6/27/20145.805.885.455.656,971
6/26/20145.835.845.455.536,057
6/25/20145.685.845.445.444,659
6/24/20145.545.675.265.6024,994
6/23/20145.555.705.525.5330,244
6/20/20145.705.795.515.586,919
6/19/20145.945.945.705.7611,101
6/18/20145.906.005.825.988,277
6/17/20145.836.075.835.987,739
6/16/20145.876.155.815.837,153
6/13/20145.866.195.805.897,523
6/12/20145.915.955.805.938,257
6/11/20145.956.205.956.0813,172
6/10/20145.976.145.855.9517,144
6/9/20145.966.315.505.855,552
6/6/20145.905.995.545.574,565
6/5/20146.006.005.935.942,333
6/4/20145.906.005.905.983,506
6/3/20145.826.485.825.9725,113
6/2/20145.755.825.655.821,229
5/30/20145.875.945.745.946,160
5/29/20145.555.895.505.507,133
5/28/20145.905.975.805.801,786
5/27/20145.805.935.725.8633,994
5/23/20145.615.655.415.549,370
5/22/20145.555.935.415.5129,900
5/21/20145.495.655.405.5314,151
5/20/20146.376.375.215.5244,353
5/19/20144.405.744.405.21114,885
5/16/20146.006.004.074.3666,662
5/15/20146.036.256.036.25200
5/14/20146.116.306.056.17815
5/13/20146.306.386.276.27424
5/12/20146.176.496.016.2072,647
5/9/20146.216.296.056.2513,374
5/8/20146.256.306.206.291,603
5/7/20146.226.306.076.2520,243
5/6/20146.316.316.206.222,373
5/5/20146.236.336.126.3111,599
5/2/20146.246.356.066.258,043
5/1/20146.326.356.286.287,909
4/30/20146.326.366.076.342,353
4/29/20146.466.466.206.423,024
4/28/20146.416.506.026.508,108
4/25/20146.376.596.206.204,107
4/24/20146.296.556.086.2910,243
4/23/20146.506.596.186.305,361
4/22/20146.356.496.166.479,337
4/21/20146.446.506.026.345,504
4/17/20146.206.606.036.4916,193
4/16/20146.626.626.496.495,200
4/15/20146.236.556.236.464,313
4/14/20146.396.656.146.1421,465
4/11/20146.726.726.406.4226,446
4/10/20146.996.996.436.6912,885
4/9/20147.007.056.686.907,449
4/8/20147.187.186.586.9050,077
4/7/20147.277.456.967.1380,233
4/4/20146.757.466.727.0050,238
4/3/20146.426.626.186.5034,152
4/2/20146.146.195.916.1917,530
4/1/20145.896.105.706.1028,963
3/31/20145.865.945.825.8611,510
3/28/20145.735.905.735.867,281
3/27/20145.845.845.615.692,622
3/26/20145.765.955.755.943,723
3/25/20145.706.015.605.7216,484
3/24/20145.905.905.605.717,572
3/21/20145.905.935.755.9312,807
3/20/20145.955.955.705.931,842
3/19/20145.955.955.855.958,254
3/18/20145.825.945.825.9410,382
3/17/20145.745.915.635.8212,446
3/14/20145.745.855.585.855,240
3/13/20145.955.955.525.7916,744
3/12/20145.766.415.765.9523,636
3/11/20145.726.235.725.7542,180
3/10/20145.416.035.415.6842,377
3/7/20144.755.574.755.0627,797
3/6/20144.694.804.604.7523,162
3/5/20144.494.654.454.644,752
3/4/20144.604.604.374.549,632
3/3/20144.494.654.494.652,252
Trading Center