$3.04 +0.13 (%) Spanish Broadcasting System Inc - NASDAQ

Feb. 10, 2016 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
2/10/20162.803.262.803.041,409
2/9/20163.103.392.912.917,643
2/8/20163.303.673.303.351,001
2/5/20163.754.043.553.554,834
2/4/20164.504.504.004.0322,452
2/3/20164.064.504.064.312,223
2/2/20164.154.174.154.17808
2/1/20164.194.454.044.045,915
1/29/20164.084.504.084.1931,097
1/28/20164.004.103.904.057,391
1/27/20163.524.253.523.8513,942
1/26/20163.583.583.323.321,734
1/25/20162.863.372.863.044,797
1/22/20162.603.302.603.155,493
1/21/20162.832.832.592.615,778
1/20/20162.692.812.552.567,437
1/19/20162.702.702.702.70510
1/15/20162.582.972.582.722,030
1/14/20162.902.932.732.7522,351
1/13/20162.903.052.902.915,340
1/12/20163.023.122.782.7827,645
1/11/20163.023.063.003.005,263
1/8/20163.123.123.023.042,796
1/7/20163.023.173.023.09881
1/6/20163.173.173.033.0311,664
1/5/20163.203.203.113.121,216
1/4/20163.183.283.183.262,662
12/31/20153.263.293.003.245,635
12/30/20153.333.363.053.0528,728
12/29/20153.053.243.003.0561,911
12/28/20153.183.543.063.1346,625
12/24/20153.453.452.913.0117,897
12/23/20153.393.393.383.38614
12/22/20153.583.583.403.40273
12/21/20153.553.553.383.504,302
12/18/20153.783.793.573.7545,277
12/17/20153.914.203.653.6532,081
12/16/20154.004.003.903.9910,669
12/15/20154.104.194.104.19555
12/14/20154.274.304.104.101,943
12/11/20154.444.704.124.264,757
12/10/20154.704.954.554.635,298
12/9/20154.754.754.724.72907
12/8/20154.964.964.804.80648
12/7/20154.774.994.774.781,602
12/4/20155.005.054.804.8010,819
12/3/20154.985.054.985.05260
12/2/20154.984.984.874.872,566
12/1/20155.125.125.005.006,612
11/30/20155.125.175.095.154,094
11/27/20155.135.135.135.13852
11/25/20155.425.425.425.4248
11/24/20155.255.425.245.427,604
11/23/20155.255.275.255.25910
11/20/20155.475.475.255.25950
11/19/20155.285.355.255.323,635
11/18/20155.475.475.285.2815,025
11/17/20155.505.505.505.50160
11/16/20155.455.455.355.355,727
11/13/20155.355.355.305.302,405
11/12/20155.375.545.295.352,055
11/11/20155.535.625.255.2522,597
11/10/20156.346.346.146.255,748
11/9/20156.176.356.176.3312,922
11/6/20155.726.155.726.002,271
11/5/20156.116.115.765.98404
11/4/20155.895.955.845.953,500
11/3/20155.776.185.776.002,100
11/2/20156.186.185.725.722,605
10/30/20155.406.175.406.1712,167
10/29/20155.465.465.465.46115
10/28/20155.245.265.205.202,405
10/27/20155.205.205.205.200
10/26/20155.505.505.205.202,221
10/23/20155.505.505.405.403,772
10/22/20155.485.505.445.4411,117
10/21/20155.355.355.355.35409
10/20/20155.255.255.255.2515
10/19/20155.255.255.255.25545
10/16/20155.125.355.095.351,554
10/15/20155.255.345.255.331,206
10/14/20155.485.485.105.10735
10/13/20155.095.495.095.491,205
10/12/20155.095.095.095.09405
10/9/20155.525.525.525.520
10/8/20156.196.195.505.521,481
10/7/20155.705.705.705.70168
10/6/20155.185.185.185.180
10/5/20155.185.185.185.180
10/2/20155.195.195.185.18772
10/1/20155.025.025.015.013,222
9/30/20155.075.075.075.07338
9/29/20155.105.105.105.10601
9/28/20155.135.135.135.130
9/25/20155.135.135.135.130
9/24/20155.355.475.065.131,786
9/23/20155.445.445.445.440
9/22/20155.505.505.445.44597
9/21/20155.355.355.165.161,756
9/18/20155.045.495.015.457,499
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center