$3.73 +0.16 (%) Spanish Broadcasting System Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
6/24/20163.573.733.573.733,915
6/23/20163.583.693.573.573,459
6/22/20163.593.703.573.575,241
6/20/20163.673.743.673.74728
6/17/20163.743.783.623.782,855
6/16/20163.813.813.813.8199
6/15/20163.663.813.653.812,045
6/14/20163.753.763.633.6313,284
6/13/20163.843.873.753.798,787
6/10/20164.064.153.753.9134,388
6/9/20163.964.063.964.064,325
6/8/20164.144.144.044.04666
6/7/20163.904.293.903.954,153
6/6/20163.873.953.613.8711,354
6/3/20163.643.953.513.955,640
6/2/20163.533.803.453.6516,537
6/1/20163.533.533.453.45531
5/31/20163.543.563.413.415,919
5/27/20163.403.543.403.542,075
5/26/20163.483.483.403.46961
5/25/20163.483.743.403.5938,321
5/24/20163.513.693.353.364,228
5/23/20163.353.703.353.505,531
5/20/20163.483.483.413.41978
5/19/20163.453.583.353.474,382
5/18/20163.453.453.283.386,659
5/17/20163.883.983.503.5021,779
5/16/20163.944.243.874.0020,471
5/13/20163.753.953.753.953,259
5/12/20163.613.973.603.97477
5/11/20163.723.723.723.7268
5/10/20163.573.803.573.72400
5/9/20163.813.813.743.76568
5/6/20163.983.983.983.980
5/5/20163.933.983.563.986,339
5/4/20163.863.863.753.755,454
5/3/20164.044.043.823.853,800
5/2/20164.004.203.753.9412,368
4/29/20163.513.683.513.651,980
4/28/20163.473.563.473.565,996
4/27/20163.503.503.503.501,175
4/26/20163.503.683.463.462,865
4/25/20163.503.513.443.451,854
4/22/20163.303.603.303.5070,154
4/21/20163.153.153.153.156
4/20/20163.163.163.153.15287
4/19/20163.163.203.143.14952
4/18/20163.403.403.173.17611
4/15/20163.193.263.193.20841
4/14/20163.113.353.103.2624,490
4/13/20163.133.233.123.23888
4/12/20163.133.143.133.131,518
4/11/20163.193.193.123.131,536
4/8/20163.323.563.313.321,089
4/7/20163.303.303.303.30255
4/6/20163.243.243.243.24201
4/5/20163.323.323.133.273,602
4/4/20163.453.523.363.403,307
4/1/20163.353.353.353.350
3/31/20163.323.493.323.351,903
3/30/20163.563.563.463.564,150
3/29/20163.503.593.243.5912,614
3/28/20163.383.573.223.434,320
3/24/20163.353.483.353.481,524
3/23/20163.453.453.453.4511
3/22/20163.403.583.343.452,149
3/21/20163.563.563.253.352,852
3/18/20163.283.573.253.323,511
3/17/20163.803.803.123.506,055
3/16/20163.853.853.303.341,827
3/15/20163.313.523.313.52929
3/14/20163.393.533.123.249,697
3/11/20163.423.423.253.341,065
3/10/20163.593.843.073.1319,034
3/9/20163.523.803.453.684,248
3/8/20163.763.763.713.721,379
3/7/20163.584.143.533.7426,338
3/4/20163.403.693.353.473,610
3/3/20163.573.753.213.566,864
3/2/20163.603.733.353.473,258
3/1/20163.503.653.493.651,213
2/29/20163.453.803.103.794,876
2/26/20163.653.653.253.251,934
2/25/20163.093.282.813.237,157
2/24/20163.173.173.013.0912,551
2/23/20163.103.253.053.106,808
2/22/20163.243.243.083.083,612
2/19/20163.203.393.083.082,929
2/18/20163.293.293.153.154,677
2/17/20163.263.283.123.249,724
2/16/20163.253.483.253.481,099
2/12/20163.133.653.133.3611,126
2/11/20163.003.002.912.995,671
2/10/20162.803.262.803.041,409
2/9/20163.103.392.912.917,643
2/8/20163.303.673.303.351,001
2/5/20163.754.043.553.554,834
2/4/20164.504.504.004.0322,452
2/3/20164.064.504.064.312,223
2/2/20164.154.174.154.17808
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center