$2.62 -0.24 (%) Spanish Broadcasting System Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
12/19/20142.642.752.622.624,798
12/18/20142.992.992.842.863,687
12/17/20142.603.082.382.7412,036
12/16/20142.552.562.382.408,474
12/15/20142.752.752.502.645,000
12/12/20142.752.782.652.7010,966
12/11/20142.652.762.652.747,569
12/10/20142.712.902.712.723,672
12/9/20142.712.992.662.7012,745
12/8/20142.902.912.632.7512,152
12/5/20143.023.042.812.8119,804
12/4/20143.083.083.043.041,025
12/3/20143.143.143.053.093,717
12/2/20143.313.313.073.0722,556
12/1/20143.393.413.353.351,319
11/28/20143.313.313.313.31250
11/26/20143.313.473.313.442,045
11/25/20143.333.333.333.33202
11/24/20143.313.553.313.3517,407
11/21/20143.453.453.293.315,232
11/20/20143.543.543.453.452,990
11/19/20143.403.523.253.257,881
11/18/20143.593.593.343.379,152
11/17/20143.733.883.503.5914,373
11/14/20143.393.503.383.50450
11/13/20143.523.593.453.592,924
11/12/20143.603.603.473.479,136
11/11/20143.603.653.603.604,233
11/10/20143.813.823.633.652,456
11/7/20143.724.043.583.6522,843
11/6/20143.644.053.643.6912,638
11/5/20143.643.643.643.642,115
11/4/20143.763.763.583.584,943
11/3/20144.034.033.783.781,168
10/31/20143.714.273.624.036,236
10/30/20143.843.943.623.711,642
10/29/20143.674.373.603.8412,549
10/28/20143.613.673.593.672,032
10/27/20143.633.743.633.73550
10/24/20143.523.783.523.711,499
10/23/20143.973.973.633.735,946
10/22/20144.124.123.873.922,012
10/21/20143.844.303.844.1219,447
10/20/20143.654.373.543.5426,494
10/17/20143.654.133.503.5016,002
10/16/20143.424.033.163.6731,582
10/15/20143.233.533.123.527,390
10/14/20143.203.373.143.178,354
10/13/20143.453.583.073.077,350
10/10/20143.743.743.493.564,719
10/9/20143.793.893.623.635,532
10/8/20143.723.923.623.924,223
10/7/20143.603.733.553.694,878
10/6/20143.613.883.613.742,958
10/3/20143.803.963.593.9511,930
10/2/20144.024.023.363.8534,108
10/1/20144.274.283.933.9312,598
9/30/20144.344.364.174.302,273
9/29/20144.114.364.114.36784
9/26/20144.254.254.254.250
9/25/20144.294.424.254.253,219
9/24/20144.184.414.184.394,554
9/23/20144.274.274.044.206,968
9/22/20144.304.304.084.2210,908
9/19/20144.444.584.254.2527,391
9/18/20144.624.654.474.471,862
9/17/20144.474.684.474.615,109
9/16/20144.554.664.334.624,606
9/15/20144.564.724.554.5610,844
9/12/20144.784.784.554.605,029
9/11/20144.654.754.614.7411,361
9/10/20144.564.754.554.653,584
9/9/20144.644.694.554.677,820
9/8/20144.624.834.554.709,758
9/5/20144.624.854.554.726,912
9/4/20144.654.794.654.787,876
9/3/20144.854.854.664.665,520
9/2/20144.764.894.764.801,900
8/29/20144.854.874.804.871,236
8/28/20144.935.094.704.787,945
8/27/20144.945.094.705.006,470
8/26/20144.654.924.654.803,905
8/25/20144.654.794.564.718,148
8/22/20144.634.824.594.698,614
8/21/20144.634.724.614.72503
8/20/20144.894.904.634.631,067
8/19/20144.634.874.584.623,228
8/18/20144.705.224.704.733,404
8/15/20144.944.974.844.872,543
8/14/20145.065.234.714.8314,112
8/13/20144.755.404.755.072,109
8/12/20145.315.314.744.7410,934
8/11/20145.085.404.835.408,112
8/8/20144.955.074.955.05951
8/7/20145.355.355.015.015,611
8/6/20144.695.064.695.0612,421
8/5/20145.215.214.644.689,930
8/4/20145.265.475.195.433,256
8/1/20145.355.395.315.311,743
7/31/20145.515.585.375.459,465
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center