$6.00 +0.46 (%) Spanish Broadcasting System Inc - NASDAQ

Apr. 20, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
4/20/20155.506.005.496.00127,552
4/17/20155.425.715.285.5445,983
4/16/20155.255.595.255.254,910
4/15/20155.515.515.265.337,614
4/14/20155.695.695.165.4147,433
4/13/20155.155.975.105.2110,191
4/10/20155.675.894.895.0632,087
4/9/20155.085.955.005.6142,815
4/8/20154.065.214.005.00176,441
4/7/20153.784.003.784.003,794
4/6/20153.773.773.773.77386
4/2/20153.683.683.683.680
4/1/20154.004.003.683.681,134
3/31/20154.034.153.984.0431,136
3/30/20153.744.043.704.023,853
3/27/20153.954.093.923.925,115
3/26/20153.963.963.533.865,551
3/25/20153.623.623.623.6225
3/24/20153.503.753.503.6246,569
3/23/20153.873.983.593.599,439
3/20/20153.853.853.853.85219
3/19/20153.903.903.903.90815
3/18/20154.154.154.024.02637
3/17/20154.044.254.034.2536,520
3/16/20153.993.993.993.99219
3/13/20154.224.224.064.06738
3/12/20154.014.243.953.987,584
3/11/20153.904.033.843.8915,554
3/10/20154.144.253.803.827,355
3/9/20153.964.443.954.0623,613
3/6/20153.854.003.853.936,370
3/5/20153.713.843.363.808,862
3/4/20153.503.783.503.783,921
3/3/20153.753.783.583.754,633
3/2/20153.733.853.653.7712,149
2/27/20153.413.753.413.7313,451
2/26/20153.593.593.353.4116,866
2/25/20153.273.633.203.6338,935
2/24/20153.243.253.213.2412,194
2/23/20153.153.213.073.2010,236
2/20/20153.283.363.263.275,722
2/19/20153.393.403.373.403,121
2/18/20153.353.713.353.5012,530
2/17/20153.593.593.303.305,834
2/13/20153.653.653.353.6034,395
2/12/20153.804.003.563.7134,215
2/11/20153.443.743.383.6154,796
2/10/20153.383.403.193.393,600
2/9/20153.023.213.023.208,315
2/6/20153.353.552.803.0255,387
2/5/20152.833.152.622.6412,563
2/4/20152.702.752.702.7112,346
2/3/20152.792.792.612.61341
2/2/20152.592.732.592.60801
1/30/20152.452.892.452.893,940
1/29/20152.512.582.452.544,913
1/28/20152.482.612.482.61515
1/27/20152.712.892.702.893,661
1/26/20152.892.892.862.87570
1/23/20152.712.792.552.79660
1/22/20152.412.792.412.625,214
1/21/20152.742.742.502.641,600
1/20/20152.832.832.652.765,288
1/16/20152.552.842.552.7813,439
1/15/20152.452.532.392.471,460
1/14/20152.402.422.202.2810,133
1/13/20152.412.472.412.44926
1/12/20152.572.572.432.431,530
1/9/20152.742.792.402.4118,451
1/8/20152.542.702.452.704,101
1/7/20152.542.652.542.651,163
1/6/20152.652.792.402.5312,382
1/5/20152.572.872.532.631,120
1/2/20152.782.902.472.7125,003
12/31/20142.472.962.292.9011,963
12/30/20142.352.602.292.3510,638
12/29/20142.552.682.362.3716,645
12/26/20142.382.882.202.499,924
12/24/20142.052.181.992.1017,485
12/23/20142.452.892.182.1817,268
12/22/20142.502.552.332.467,654
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center