$4.20 -0.02 (%) Spanish Broadcasting System Inc - NASDAQ

Sep. 23, 2014 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
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
7/30/20145.385.635.385.6310,730
7/29/20145.355.505.275.484,775
7/28/20145.525.525.365.414,393
7/25/20145.725.795.425.5425,449
7/24/20145.425.735.425.704,580
7/23/20145.575.765.285.7310,436
7/22/20145.805.805.365.419,219
7/21/20145.665.745.365.6010,443
7/18/20145.645.665.215.337,610
7/17/20145.655.685.275.488,659
7/16/20145.605.655.455.606,718
7/15/20145.495.715.235.688,372
7/14/20145.415.755.355.3617,775
7/11/20145.455.655.215.653,773
7/10/20145.405.455.195.414,284
7/9/20145.555.555.045.494,408
7/8/20145.555.625.245.248,598
7/7/20145.465.565.405.5110,962
7/3/20145.695.755.505.529,766
7/2/20145.785.955.505.559,906
7/1/20145.635.705.365.465,550
6/30/20145.925.925.365.7712,048
6/27/20145.805.885.455.656,971
6/26/20145.835.845.455.536,057
6/25/20145.685.845.445.444,659
6/24/20145.545.675.265.6024,994
6/23/20145.555.705.525.5330,244
6/20/20145.705.795.515.586,919
6/19/20145.945.945.705.7611,101
6/18/20145.906.005.825.988,277
6/17/20145.836.075.835.987,739
6/16/20145.876.155.815.837,153
6/13/20145.866.195.805.897,523
6/12/20145.915.955.805.938,257
6/11/20145.956.205.956.0813,172
6/10/20145.976.145.855.9517,144
6/9/20145.966.315.505.855,552
6/6/20145.905.995.545.574,565
6/5/20146.006.005.935.942,333
6/4/20145.906.005.905.983,506
6/3/20145.826.485.825.9725,113
6/2/20145.755.825.655.821,229
5/30/20145.875.945.745.946,160
5/29/20145.555.895.505.507,133
5/28/20145.905.975.805.801,786
5/27/20145.805.935.725.8633,994
5/23/20145.615.655.415.549,370
5/22/20145.555.935.415.5129,900
5/21/20145.495.655.405.5314,151
5/20/20146.376.375.215.5244,353
5/19/20144.405.744.405.21114,885
5/16/20146.006.004.074.3666,662
5/15/20146.036.256.036.25200
5/14/20146.116.306.056.17815
5/13/20146.306.386.276.27424
5/12/20146.176.496.016.2072,647
5/9/20146.216.296.056.2513,374
5/8/20146.256.306.206.291,603
5/7/20146.226.306.076.2520,243
5/6/20146.316.316.206.222,373
5/5/20146.236.336.126.3111,599
5/2/20146.246.356.066.258,043
5/1/20146.326.356.286.287,909
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center