$6.18 -0.20 (%) Spanish Broadcasting System Inc - NASDAQ

May. 22, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
5/22/20156.126.396.106.1818,728
5/21/20156.026.416.026.388,525
5/20/20156.046.456.046.155,553
5/19/20156.126.135.986.0520,359
5/18/20156.476.476.106.207,517
5/15/20155.996.365.996.3512,467
5/14/20156.086.135.975.9717,406
5/13/20156.256.256.056.104,417
5/12/20155.966.235.966.238,231
5/11/20156.066.066.036.03405
5/8/20156.036.135.966.0015,481
5/7/20156.156.235.986.0315,731
5/6/20155.966.255.916.158,487
5/5/20156.136.216.006.0522,061
5/4/20156.546.546.006.2534,158
5/1/20156.286.295.506.2547,615
4/30/20155.506.245.256.2032,531
4/29/20155.685.685.385.508,086
4/28/20155.505.895.495.5614,791
4/27/20155.745.865.715.834,436
4/24/20155.855.945.505.789,118
4/23/20155.935.965.745.816,716
4/22/20155.695.995.565.7410,564
4/21/20155.875.905.555.8727,630
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center