$3.52 0.00 (%) Spanish Broadcasting System Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/20163.533.633.523.52414
8/25/20163.643.643.523.521,029
8/24/20163.643.643.513.511,920
8/23/20163.613.613.613.61235
8/22/20163.643.643.553.554,342
8/19/20163.653.653.643.64861
8/18/20163.583.583.583.58125
8/17/20163.513.583.513.581,387
8/16/20163.663.663.603.611,054
8/15/20163.613.753.543.542,118
8/12/20163.533.553.523.52555
8/11/20163.543.563.533.562,431
8/10/20163.533.573.533.553,201
8/9/20163.533.533.533.5329
8/8/20163.533.533.533.5350
8/5/20163.623.623.513.532,767
8/4/20163.603.613.603.61418
8/3/20163.613.643.613.644,286
8/2/20163.613.713.613.697,074
8/1/20163.623.623.623.62746
7/29/20163.683.683.613.61954
7/28/20163.633.633.613.611,995
7/27/20163.583.613.573.612,699
7/26/20163.553.683.553.562,826
7/25/20163.503.503.503.501,104
7/22/20163.473.703.473.702,018
7/21/20163.743.743.743.7430
7/20/20163.793.793.453.744,079
7/19/20163.653.723.653.652,585
7/18/20163.523.523.303.501,844
7/15/20163.523.523.523.521,014
7/14/20163.713.713.383.515,326
7/13/20163.793.793.793.79940
7/12/20163.573.793.543.791,848
7/11/20163.523.523.523.5225
7/8/20163.583.583.403.52896
7/7/20163.663.713.243.337,503
7/6/20163.623.723.533.531,639
7/5/20163.913.913.913.91105
7/1/20163.573.573.573.57350
6/30/20163.483.893.483.562,281
6/29/20163.593.633.493.6310,859
6/28/20163.863.863.583.617,603
6/27/20163.743.923.683.788,072
6/24/20163.573.733.573.733,915
6/23/20163.583.693.573.573,459
6/22/20163.593.703.573.575,241
6/21/20163.593.593.593.59113
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center