$5.42 0.00 (%) Spanish Broadcasting System Inc - NASDAQ

Sep. 1, 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
9/1/20155.495.495.255.422,141
8/31/20155.355.505.255.496,321
8/28/20155.495.495.495.49291
8/27/20155.865.875.495.501,612
8/26/20155.535.535.485.491,187
8/25/20155.575.575.405.401,000
8/24/20155.676.485.055.052,156
8/21/20155.535.755.005.399,371
8/20/20155.935.935.755.751,960
8/19/20155.835.945.835.87936
8/18/20154.815.394.505.3930,973
8/17/20156.326.394.264.7018,795
8/14/20156.456.456.456.45500
8/13/20156.366.366.366.36111
8/12/20156.386.476.386.412,147
8/11/20156.386.486.326.486,440
8/10/20156.476.506.476.501,021
8/7/20156.586.676.426.495,684
8/6/20156.606.606.596.603,302
8/5/20156.636.766.636.761,909
8/4/20156.896.896.736.73627
8/3/20156.996.996.556.578,534
7/31/20156.616.916.506.8825,192
7/30/20156.406.836.406.7721,072
7/29/20156.406.446.316.4459,577
7/28/20156.506.506.476.47930
7/27/20156.546.626.416.413,402
7/24/20156.616.776.506.576,944
7/23/20156.506.836.496.612,006
7/22/20156.917.046.596.689,155
7/21/20156.957.126.756.7557,451
7/20/20157.257.306.507.0523,654
7/17/20157.127.217.007.194,706
7/16/20156.807.106.627.0319,374
7/15/20156.656.806.566.7920,723
7/14/20156.616.616.596.601,401
7/13/20156.746.746.666.663,404
7/10/20156.406.826.406.7037,695
7/9/20156.626.626.436.5210,639
7/8/20156.636.696.606.658,777
7/7/20156.736.866.626.801,929
7/6/20156.706.866.626.7928,202
7/2/20156.496.726.496.502,621
7/1/20156.956.956.616.61912
6/30/20156.726.986.456.7537,141
6/29/20156.736.736.736.73510
6/26/20156.846.846.806.801,323
6/25/20156.706.896.706.702,185
6/24/20156.866.866.706.704,594
6/23/20156.896.896.876.87267
6/22/20156.816.866.816.831,329
6/19/20156.786.906.786.902,076
6/18/20156.706.836.706.834,540
6/17/20156.796.906.716.902,328
6/16/20156.406.906.396.80158,788
6/15/20156.016.416.016.4128,560
6/12/20156.116.116.116.110
6/11/20156.156.246.116.11831
6/10/20156.136.225.746.152,447
6/9/20156.096.266.026.243,030
6/8/20156.026.266.006.023,943
6/5/20156.186.185.996.036,004
6/4/20156.336.336.116.1321,582
6/3/20156.456.906.316.3151,506
6/2/20156.456.996.396.5867,636
6/1/20156.136.365.906.355,197
5/29/20156.146.145.956.083,823
5/28/20155.916.045.856.0046,218
5/27/20155.816.025.766.0234,002
5/26/20156.136.135.985.988,187
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!