$2.54 0.00 (%) Spanish Broadcasting System Inc - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSA historical data

Date Open High Low Close Volume
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
12/29/20142.552.682.362.3716,645
12/26/20142.382.882.202.499,924
12/24/20142.052.181.992.1017,485
12/23/20142.452.892.182.1817,268
12/22/20142.502.552.332.467,654
12/19/20142.642.752.622.624,798
12/18/20142.992.992.842.863,687
12/17/20142.603.082.382.7412,036
12/16/20142.552.562.382.408,474
12/15/20142.752.752.502.645,000
12/12/20142.752.782.652.7010,966
12/11/20142.652.762.652.747,569
12/10/20142.712.902.712.723,672
12/9/20142.712.992.662.7012,745
12/8/20142.902.912.632.7512,152
12/5/20143.023.042.812.8119,804
12/4/20143.083.083.043.041,025
12/3/20143.143.143.053.093,717
12/2/20143.313.313.073.0722,556
12/1/20143.393.413.353.351,319
11/28/20143.313.313.313.31250
11/26/20143.313.473.313.442,045
11/25/20143.333.333.333.33202
11/24/20143.313.553.313.3517,407
11/21/20143.453.453.293.315,232
11/20/20143.543.543.453.452,990
11/19/20143.403.523.253.257,881
11/18/20143.593.593.343.379,152
11/17/20143.733.883.503.5914,373
11/14/20143.393.503.383.50450
11/13/20143.523.593.453.592,924
11/12/20143.603.603.473.479,136
11/11/20143.603.653.603.604,233
11/10/20143.813.823.633.652,456
11/7/20143.724.043.583.6522,843
11/6/20143.644.053.643.6912,638
11/5/20143.643.643.643.642,115
11/4/20143.763.763.583.584,943
11/3/20144.034.033.783.781,168
10/31/20143.714.273.624.036,236
10/30/20143.843.943.623.711,642
10/29/20143.674.373.603.8412,549
10/28/20143.613.673.593.672,032
10/27/20143.633.743.633.73550
10/24/20143.523.783.523.711,499
10/23/20143.973.973.633.735,946
10/22/20144.124.123.873.922,012
10/21/20143.844.303.844.1219,447
10/20/20143.654.373.543.5426,494
10/17/20143.654.133.503.5016,002
10/16/20143.424.033.163.6731,582
10/15/20143.233.533.123.527,390
10/14/20143.203.373.143.178,354
10/13/20143.453.583.073.077,350
10/10/20143.743.743.493.564,719
10/9/20143.793.893.623.635,532
10/8/20143.723.923.623.924,223
10/7/20143.603.733.553.694,878
10/6/20143.613.883.613.742,958
10/3/20143.803.963.593.9511,930
10/2/20144.024.023.363.8534,108
10/1/20144.274.283.933.9312,598
9/30/20144.344.364.174.302,273
9/29/20144.114.364.114.36784
9/26/20144.254.254.254.250
9/25/20144.294.424.254.253,219
9/24/20144.184.414.184.394,554
9/23/20144.274.274.044.206,968
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center