SBSA

Spanish Broadcasting System, Inc. Historical Stock Prices

$6.729
*  
0.071
1.04%
Get SBSA Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading SBSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.73  6.73  6.729  6.729 510
06/29/2015 6.73 6.73 6.729 6.729 510
06/26/2015 6.84 6.84 6.8 6.8 1,323
06/25/2015 6.7001 6.89 6.7 6.7 2,185
06/24/2015 6.86 6.86 6.7 6.7001 4,594
06/23/2015 6.89 6.89 6.87 6.87 267
06/22/2015 6.81 6.86 6.81 6.83 1,329
06/19/2015 6.78 6.9 6.78 6.9 2,076
06/18/2015 6.7 6.83 6.7 6.83 4,540
06/17/2015 6.789 6.9 6.71 6.9 2,328
06/16/2015 6.4 6.899 6.39 6.8 158,788
06/15/2015 6.01 6.41 6.01 6.405 28,560
06/12/2015 6.11 6.11 6.11 6.11 00
06/11/2015 6.15 6.24 6.11 6.11 831
06/10/2015 6.134 6.22 5.74 6.145 2,447
06/09/2015 6.091 6.26 6.02 6.24 3,030
06/08/2015 6.02 6.26 6 6.02 3,943
06/05/2015 6.18 6.18 5.99 6.03 6,004
06/04/2015 6.33 6.33 6.11 6.13 21,582
06/03/2015 6.45 6.9 6.31 6.31 51,506
06/02/2015 6.45 6.99 6.39 6.58 67,636
06/01/2015 6.13 6.36 5.9029 6.35 5,197
05/29/2015 6.1399 6.1399 5.95 6.0799 3,823
05/28/2015 5.91 6.04 5.85 6 46,218
05/27/2015 5.81 6.02 5.76 6.02 34,002
05/26/2015 6.13 6.13 5.98 5.98 8,187
05/22/2015 6.12 6.39 6.1 6.18 18,728
05/21/2015 6.021 6.41 6.021 6.38 8,525
05/20/2015 6.04 6.45 6.04 6.15 5,553
05/19/2015 6.117 6.13 5.98 6.05 20,359
05/18/2015 6.47 6.47 6.1 6.2 7,517
05/15/2015 5.99 6.361 5.99 6.35 12,467
05/14/2015 6.08 6.13 5.97 5.97 17,406
05/13/2015 6.25 6.25 6.05 6.1 4,417
05/12/2015 5.96 6.23 5.96 6.23 8,231
05/11/2015 6.06 6.06 6.03 6.03 405
05/08/2015 6.03 6.13 5.9574 6 15,481
05/07/2015 6.15 6.23 5.98 6.03 15,731
05/06/2015 5.96 6.25 5.91 6.15 8,487
05/05/2015 6.13 6.21 6 6.05 22,061
05/04/2015 6.54 6.54 6 6.25 34,158
05/01/2015 6.28 6.29 5.5 6.25 47,615
04/30/2015 5.5 6.24 5.25 6.2 32,531
04/29/2015 5.68 5.68 5.38 5.5 8,086
04/28/2015 5.5 5.89 5.49 5.562 14,791
04/27/2015 5.736 5.86 5.71 5.83 4,436
04/24/2015 5.85 5.94 5.5 5.78 9,118
04/23/2015 5.93 5.96 5.74 5.81 6,716
04/22/2015 5.69 5.99 5.56 5.74 10,564
04/21/2015 5.87 5.9 5.55 5.87 27,630
04/20/2015 5.5 6 5.49 6 127,552
04/17/2015 5.42 5.71 5.282 5.54 45,983
04/16/2015 5.25 5.59 5.25 5.25 4,910
04/15/2015 5.51 5.51 5.26 5.33 7,614
04/14/2015 5.6873 5.6873 5.16 5.4095 47,433
04/13/2015 5.15 5.9676 5.1 5.21 9,991
04/10/2015 5.67 5.8899 4.89 5.06 32,087
04/09/2015 5.08 5.95 5 5.61 42,815
04/08/2015 4.06 5.21 4 5 176,441
04/07/2015 3.78 4 3.78 4 3,794
04/06/2015 3.771 3.771 3.771 3.771 386
04/02/2015 3.681 3.681 3.681 3.681 00
04/01/2015 4 4 3.681 3.681 1,134
03/31/2015 4.025 4.15 3.98 4.04 31,136
03/30/2015 3.74 4.038 3.7 4.02 3,853
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?