SBSA

Spanish Broadcasting System, Inc. Historical Stock Prices

$5.7
*  
0.03
0.52%
Get SBSA Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading SBSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBSA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.43  5.729  5.4201  5.70 4,580
07/23/2014 5.57 5.76 5.28 5.73 10,436
07/22/2014 5.8 5.8 5.36 5.41 9,219
07/21/2014 5.655 5.74 5.36 5.6 10,443
07/18/2014 5.64 5.655 5.206 5.33 7,610
07/17/2014 5.65 5.68 5.27 5.48 8,659
07/16/2014 5.6 5.65 5.45 5.6 6,718
07/15/2014 5.49 5.71 5.23 5.68 8,372
07/14/2014 5.41 5.75 5.35 5.36 17,775
07/11/2014 5.445 5.65 5.205 5.65 3,773
07/10/2014 5.4 5.45 5.185 5.41 4,284
07/09/2014 5.545 5.545 5.04 5.49 4,408
07/08/2014 5.545 5.62 5.24 5.24 8,598
07/07/2014 5.46 5.56 5.4 5.51 10,962
07/03/2014 5.693 5.75 5.495 5.517 9,766
07/02/2014 5.78 5.95 5.5 5.55 9,906
07/01/2014 5.63 5.7 5.36 5.46 5,550
06/30/2014 5.92 5.92 5.355 5.77 12,048
06/27/2014 5.802 5.88 5.45 5.65 6,971
06/26/2014 5.825 5.84 5.4501 5.5262 5,457
06/25/2014 5.68 5.84 5.44 5.44 4,659
06/24/2014 5.54 5.67 5.26 5.6 24,994
06/23/2014 5.55 5.7008 5.52 5.53 30,244
06/20/2014 5.7 5.79 5.51 5.58 6,919
06/19/2014 5.935 5.935 5.7 5.76 11,101
06/18/2014 5.9 6 5.82 5.98 8,277
06/17/2014 5.83 6.0699 5.83 5.98 7,739
06/16/2014 5.87 6.15 5.81 5.83 7,153
06/13/2014 5.86 6.19 5.8001 5.89 7,523
06/12/2014 5.914 5.95 5.8 5.93 8,257
06/11/2014 5.95 6.2 5.95 6.08 13,172
06/10/2014 5.97 6.14 5.85 5.95 17,144
06/09/2014 5.96 6.3104 5.5 5.8505 5,552
06/06/2014 5.9 5.985 5.54 5.57 4,565
06/05/2014 6 6 5.93 5.94 2,333
06/04/2014 5.898 6 5.895 5.9792 3,506
06/03/2014 5.82 6.48 5.82 5.9694 25,113
06/02/2014 5.745 5.82 5.6501 5.82 1,229
05/30/2014 5.87 5.94 5.74 5.94 6,160
05/29/2014 5.55 5.89 5.5 5.5001 7,133
05/28/2014 5.9 5.97 5.8 5.8 1,786
05/27/2014 5.8 5.93 5.72 5.86 33,994
05/23/2014 5.61 5.65 5.41 5.54 9,370
05/22/2014 5.55 5.93 5.41 5.51 29,900
05/21/2014 5.49 5.65 5.4 5.53 14,151
05/20/2014 6.37 6.37 5.2101 5.52 44,353
05/19/2014 4.4 5.74 4.4 5.21 114,885
05/16/2014 6 6 4.07 4.36 66,662
05/15/2014 6.03 6.25 6.03 6.25 200
05/14/2014 6.11 6.3 6.05 6.165 815
05/13/2014 6.3 6.38 6.27 6.27 424
05/12/2014 6.17 6.489 6.0128 6.2 72,647
05/09/2014 6.21 6.29 6.05 6.25 13,374
05/08/2014 6.25 6.3 6.2 6.29 1,603
05/07/2014 6.22 6.3 6.07 6.25 20,243
05/06/2014 6.31 6.31 6.2 6.22 2,373
05/05/2014 6.23 6.33 6.12 6.31 11,599
05/02/2014 6.24 6.35 6.06 6.25 8,043
05/01/2014 6.32 6.35 6.28 6.28 7,909
04/30/2014 6.32 6.36 6.071 6.34 2,353
04/29/2014 6.46 6.46 6.2005 6.42 3,024
04/28/2014 6.41 6.5 6.0201 6.5 8,108
04/25/2014 6.37 6.59 6.2 6.2 4,107
04/24/2014 6.29 6.55 6.0775 6.29 10,243
04/23/2014 6.5 6.59 6.175 6.3 5,361
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?