$3.90 -0.60 (%) Spanish Broadcasting System Inc - NASDAQ

Dec. 6, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
12/6/20164.254.353.903.9045,557
12/5/20164.604.604.204.5029,357
12/2/20163.404.603.404.6093,776
12/1/20164.044.103.903.907,839
11/30/20164.004.054.004.053,575
11/29/20163.854.053.854.051,832
11/28/20164.154.153.704.051,937
11/25/20164.104.154.104.152,045
11/23/20164.174.204.104.154,052
11/22/20164.004.253.804.0519,231
11/21/20164.154.353.844.1071,699
11/18/20163.154.553.153.7568,869
11/17/20163.403.403.053.1511,587
11/16/20163.103.203.053.202,614
11/15/20162.853.302.853.006,843
11/14/20163.153.153.103.10714
11/11/20163.103.103.103.100
11/10/20163.273.273.103.10467
11/9/20163.353.353.203.202,386
11/8/20163.303.403.303.351,472
11/7/20163.453.453.333.331,433
11/4/20163.453.453.403.403,214
11/3/20163.553.553.553.55415
11/2/20163.413.553.413.55485
11/1/20163.503.653.453.555,255
10/31/20163.503.533.403.401,466
10/28/20163.603.603.503.501,019
10/27/20163.553.553.303.303,402
10/26/20163.603.753.303.4010,916
10/25/20163.703.753.703.75462
10/24/20163.693.693.653.65778
10/21/20163.663.703.603.702,250
10/20/20163.903.903.653.756,606
10/19/20163.803.943.753.807,402
10/18/20163.953.953.703.855,454
10/17/20163.803.903.703.703,131
10/14/20163.883.883.803.812,012
10/13/20163.913.913.883.881,444
10/12/20164.164.163.853.912,190
10/11/20164.244.283.913.993,320
10/10/20164.444.484.174.304,903
10/7/20164.194.444.044.2611,145
10/6/20164.905.083.804.0528,970
10/5/20164.865.254.504.8427,843
10/4/20163.994.903.994.90147,133
10/3/20163.823.873.823.87375
9/30/20163.703.953.703.952,390
9/29/20163.643.803.643.793,331
9/28/20164.104.103.683.714,047
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center