$3.71 -0.30 (%) Spanish Broadcasting System Inc - NASDAQ

Sep. 28, 2016 | 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
9/27/20164.044.094.004.014,035
9/26/20164.004.043.974.0010,188
9/23/20164.354.354.354.35184
9/22/20164.024.453.973.972,601
9/21/20163.584.133.583.897,277
9/20/20163.974.013.954.016,618
9/19/20164.094.104.014.033,554
9/16/20164.094.123.683.9910,535
9/15/20164.194.553.903.999,136
9/14/20163.633.893.553.7111,632
9/13/20163.653.933.523.5327,563
9/12/20163.603.603.373.4815,006
9/9/20163.353.633.333.392,341
9/8/20163.363.543.103.271,854
9/7/20163.403.653.403.5115,249
9/6/20163.223.473.123.172,544
9/2/20163.213.213.213.21493
9/1/20163.123.213.123.214,985
8/31/20163.473.472.833.128,807
8/30/20163.513.513.503.51657
8/29/20163.523.523.513.51400
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center