Spanish Broadcasting System Inc $6.49

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : SBSA  
Industries : Media / Broadcasting - Radio
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
4/17/20146.206.606.036.4916,193
4/16/20146.626.626.496.495,200
4/15/20146.236.556.236.464,313
4/14/20146.396.656.146.1421,465
4/11/20146.726.726.406.4226,446
4/10/20146.996.996.436.6912,885
4/9/20147.007.056.686.907,449
4/8/20147.187.186.586.9050,077
4/7/20147.277.456.967.1380,233
4/4/20146.757.466.727.0050,238
4/3/20146.426.626.186.5034,152
4/2/20146.146.195.916.1917,530
4/1/20145.896.105.706.1028,963
3/31/20145.865.945.825.8611,510
3/28/20145.735.905.735.867,281
3/27/20145.845.845.615.692,622
3/26/20145.765.955.755.943,723
3/25/20145.706.015.605.7216,484
3/24/20145.905.905.605.717,572
3/21/20145.905.935.755.9312,807
3/20/20145.955.955.705.931,842
3/19/20145.955.955.855.958,254
3/18/20145.825.945.825.9410,382
3/17/20145.745.915.635.8212,446
3/14/20145.745.855.585.855,240
3/13/20145.955.955.525.7916,744
3/12/20145.766.415.765.9523,636
3/11/20145.726.235.725.7542,180
3/10/20145.416.035.415.6842,377
3/7/20144.755.574.755.0627,797
3/6/20144.694.804.604.7523,162
3/5/20144.494.654.454.644,752
3/4/20144.604.604.374.549,632
3/3/20144.494.654.494.652,252
2/28/20144.414.674.324.494,402
2/27/20144.234.644.174.5010,778
2/26/20144.484.484.454.45652
2/25/20144.504.524.504.521,003
2/24/20144.334.724.334.4812,866
2/21/20144.154.394.154.373,800
2/20/20144.484.514.304.41880
2/19/20144.684.684.504.501,166
2/18/20144.394.724.394.5124,197
2/14/20144.354.444.104.4314,146
2/13/20144.444.444.354.3812,591
2/12/20144.484.494.384.441,916
2/11/20144.494.504.374.453,956
2/10/20144.354.504.344.4910,107
2/7/20144.324.324.324.320
2/6/20144.204.504.184.329,685
2/5/20144.444.504.234.412,928
2/4/20144.474.654.304.4968,783
2/3/20144.284.474.154.4719,169
1/31/20144.474.474.104.1818,837
1/30/20144.154.534.154.5096,605
1/29/20144.034.173.994.1544,206
1/28/20143.954.033.954.0134,165
1/27/20143.964.003.953.9615,192
1/24/20143.913.973.833.9715,507
1/23/20143.903.943.903.94276
1/22/20143.913.943.903.909,950
1/21/20143.853.943.853.9132,910
1/17/20143.853.953.833.8511,010
1/16/20143.853.883.813.863,480
1/15/20143.853.963.853.8929,552
1/14/20143.774.003.773.8864,313
1/13/20143.743.753.743.75577
1/10/20143.623.823.623.622,928
1/9/20143.793.853.633.804,720
1/8/20143.743.743.743.74561
1/7/20143.883.913.823.864,123
1/6/20143.603.813.553.806,281
1/3/20143.653.653.613.652,215
1/2/20143.253.663.253.6516,979
12/31/20133.603.693.303.3152,184
12/30/20133.723.723.603.6213,996
12/27/20133.723.773.703.7412,164
12/26/20133.733.883.733.736,874
12/24/20133.793.853.723.7218,623
12/23/20133.743.903.723.7419,395
12/20/20133.843.893.833.893,034
12/19/20133.903.903.903.90312
12/18/20133.773.903.763.901,526
12/17/20133.893.893.723.74919
12/16/20133.813.883.813.8813,511
12/13/20133.863.863.853.851,654
12/12/20133.803.803.803.8081
12/11/20133.683.873.683.807,931
12/10/20133.703.703.703.70199
12/9/20133.633.773.633.772,806
12/6/20133.903.903.613.805,488
12/5/20133.583.993.583.9917,855
12/4/20133.683.683.603.60629
12/3/20133.653.733.533.548,364
12/2/20133.863.863.283.5415,396
11/29/20133.843.923.843.92800
11/27/20133.783.843.783.833,575
11/26/20133.863.873.773.788,750
11/25/20133.873.883.873.883,100
11/22/20133.943.943.943.940
Trading Center