SBSA

Spanish Broadcasting System, Inc. Class A Common Stock Historical Stock Prices

$3.94
*  
0.29
7.95%
Get SBSA Alerts
*Delayed - data as of May 2, 2016  -  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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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 4 4.20 3.75 3.94 12,368
05/02/2016 4 4.2 3.75 3.94 12,268
04/29/2016 3.5101 3.6828 3.51 3.65 1,980
04/28/2016 3.465 3.5612 3.465 3.5612 5,996
04/27/2016 3.5 3.5 3.5 3.5 1,175
04/26/2016 3.5 3.681 3.46 3.4601 2,865
04/25/2016 3.5 3.51 3.4445 3.45 1,854
04/22/2016 3.3 3.595 3.3 3.5 70,154
04/21/2016 3.15 3.15 3.15 3.15 00
04/20/2016 3.16 3.16 3.15 3.15 287
04/19/2016 3.1564 3.2034 3.1415 3.1415 952
04/18/2016 3.4 3.4 3.17 3.17 611
04/15/2016 3.1888 3.26 3.1888 3.2 841
04/14/2016 3.1099 3.35 3.1 3.26 24,490
04/13/2016 3.13 3.2299 3.12 3.2299 888
04/12/2016 3.1301 3.14 3.1299 3.1299 1,518
04/11/2016 3.1915 3.1915 3.12 3.1301 1,536
04/08/2016 3.32 3.56 3.31 3.3199 1,089
04/07/2016 3.3 3.3 3.3 3.3 255
04/06/2016 3.24 3.24 3.24 3.24 201
04/05/2016 3.32 3.32 3.13 3.2699 3,602
04/04/2016 3.446 3.52 3.36 3.4 3,307
04/01/2016 3.35 3.35 3.35 3.35 00
03/31/2016 3.32 3.49 3.32 3.35 1,903
03/30/2016 3.5599 3.56 3.46 3.5599 4,150
03/29/2016 3.5 3.588 3.24 3.588 12,614
03/28/2016 3.38 3.57 3.22 3.4284 4,320
03/24/2016 3.35 3.4759 3.35 3.4759 1,524
03/23/2016 3.45 3.45 3.45 3.45 00
03/22/2016 3.4 3.5755 3.3401 3.45 2,149
03/21/2016 3.56 3.56 3.25 3.35 2,852
03/18/2016 3.28 3.5696 3.25 3.32 3,511
03/17/2016 3.8 3.8 3.12 3.4966 6,055
03/16/2016 3.8541 3.8541 3.3 3.34 1,827
03/15/2016 3.31 3.52 3.31 3.52 929
03/14/2016 3.39 3.5253 3.12 3.24 9,697
03/11/2016 3.4199 3.4199 3.2458 3.34 1,065
03/10/2016 3.59 3.84 3.07 3.13 19,034
03/09/2016 3.52 3.8 3.45 3.68 4,248
03/08/2016 3.76 3.76 3.71 3.72 1,379
03/07/2016 3.58 4.14 3.53 3.74 26,338
03/04/2016 3.399 3.69 3.35 3.47 3,610
03/03/2016 3.57 3.7495 3.21 3.56 6,864
03/02/2016 3.6 3.73 3.3511 3.47 3,258
03/01/2016 3.5 3.65 3.49 3.65 1,213
02/29/2016 3.45 3.8 3.1 3.79 4,876
02/26/2016 3.65 3.65 3.25 3.25 1,934
02/25/2016 3.09 3.28 2.81 3.23 7,157
02/24/2016 3.17 3.17 3.01 3.09 12,551
02/23/2016 3.1 3.25 3.05 3.1 6,808
02/22/2016 3.2368 3.2368 3.08 3.08 3,612
02/19/2016 3.2 3.39 3.08 3.08 2,929
02/18/2016 3.2876 3.2876 3.15 3.15 4,677
02/17/2016 3.2601 3.28 3.124 3.2399 9,724
02/16/2016 3.25 3.4799 3.25 3.4799 1,099
02/12/2016 3.13 3.65 3.13 3.36 11,126
02/11/2016 3 3 2.908 2.987 5,671
02/10/2016 2.8 3.26 2.8 3.04 1,409
02/09/2016 3.1 3.388 2.91 2.91 7,643
02/08/2016 3.3 3.67 3.3 3.35 1,001
02/05/2016 3.75 4.0365 3.55 3.55 4,834
02/04/2016 4.5 4.5 4 4.027 22,452
02/03/2016 4.058 4.5 4.058 4.31 2,223
02/02/2016 4.15 4.1719 4.15 4.1719 808
02/01/2016 4.19 4.45 4.038 4.038 5,915
01/29/2016 4.08 4.5 4.08 4.19 31,097
01/28/2016 4 4.1 3.9 4.0499 7,391
01/27/2016 3.52 4.25 3.52 3.85 13,942
01/26/2016 3.58 3.58 3.32 3.32 1,734
01/25/2016 2.86 3.37 2.86 3.04 4,797
01/22/2016 2.6 3.3 2.6 3.15 5,493
01/21/2016 2.83 2.83 2.59 2.61 5,778
01/20/2016 2.69 2.8125 2.55 2.56 7,437
01/19/2016 2.7 2.7 2.7 2.7 510
01/15/2016 2.58 2.9699 2.58 2.72 2,030
01/14/2016 2.9 2.93 2.73 2.75 22,351
01/13/2016 2.9 3.05 2.9 2.91 5,340
01/12/2016 3.02 3.118 2.78 2.78 27,645
01/11/2016 3.02 3.0608 3 3 5,263
01/08/2016 3.12 3.12 3.02 3.0438 2,796
01/07/2016 3.02 3.17 3.02 3.0941 881
01/06/2016 3.17 3.17 3.03 3.03 11,664
01/05/2016 3.2 3.2 3.11 3.1201 1,216
01/04/2016 3.18 3.28 3.18 3.263 2,662
12/31/2015 3.26 3.29 3 3.24 5,635
12/30/2015 3.33 3.36 3.05 3.05 28,728
12/29/2015 3.05 3.24 3 3.05 61,911
12/28/2015 3.18 3.54 3.06 3.13 46,625
12/24/2015 3.45 3.45 2.911 3.01 17,897
12/23/2015 3.3891 3.3891 3.3793 3.3793 614
12/22/2015 3.58 3.58 3.4 3.4 273
12/21/2015 3.55 3.55 3.3815 3.5 4,302
12/18/2015 3.78 3.79 3.57 3.75 45,277
12/17/2015 3.91 4.2001 3.65 3.65 32,081
12/16/2015 4 4 3.9 3.99 10,669
12/15/2015 4.1 4.19 4.1 4.19 555
12/14/2015 4.272 4.3 4.1 4.1 1,943
12/11/2015 4.4401 4.6966 4.12 4.255 4,757
12/10/2015 4.7 4.95 4.55 4.63 5,298
12/09/2015 4.75 4.75 4.72 4.72 907
12/08/2015 4.961 4.961 4.8042 4.8042 648
12/07/2015 4.77 4.99 4.77 4.78 1,602
12/04/2015 5 5.05 4.8 4.8 10,819
12/03/2015 4.98 5.05 4.98 5.05 260
12/02/2015 4.98 4.98 4.87 4.87 2,566
12/01/2015 5.12 5.12 5 5 6,612
11/30/2015 5.12 5.17 5.09 5.145 4,094
11/27/2015 5.129 5.129 5.129 5.129 852
11/25/2015 5.42 5.42 5.42 5.42 00
11/24/2015 5.25 5.42 5.24 5.42 7,604
11/23/2015 5.25 5.27 5.25 5.25 910
11/20/2015 5.47 5.47 5.25 5.25 950
11/19/2015 5.28 5.35 5.25 5.3171 3,635
11/18/2015 5.47 5.47 5.28 5.28 15,025
11/17/2015 5.5 5.5 5.5 5.5 160
11/16/2015 5.45 5.45 5.35 5.35 5,727
11/13/2015 5.35 5.35 5.3 5.3 2,405
11/12/2015 5.37 5.54 5.291 5.35 2,055
11/11/2015 5.53 5.62 5.251 5.2549 22,597
11/10/2015 6.34 6.34 6.1383 6.2501 5,748
11/09/2015 6.17 6.3501 6.17 6.3299 12,922
11/06/2015 5.7201 6.15 5.7201 6 2,271
11/05/2015 6.11 6.11 5.76 5.9799 404
11/04/2015 5.89 5.95 5.84 5.95 3,500
11/03/2015 5.77 6.18 5.77 6.0002 2,100
11/02/2015 6.18 6.18 5.72 5.72 2,605
10/30/2015 5.4 6.17 5.4 6.17 12,167
10/29/2015 5.46 5.46 5.46 5.46 115
10/28/2015 5.24 5.26 5.2 5.2 2,405
10/27/2015 5.2 5.2 5.2 5.2 00
10/26/2015 5.497 5.497 5.2 5.2 2,221
10/23/2015 5.5 5.5 5.4 5.4 3,772
10/22/2015 5.48 5.5 5.44 5.44 11,117
10/21/2015 5.35 5.35 5.35 5.35 409
10/20/2015 5.25 5.25 5.25 5.25 00
10/19/2015 5.25 5.25 5.25 5.25 545
10/16/2015 5.12 5.35 5.09 5.35 1,554
10/15/2015 5.25 5.34 5.25 5.33 1,206
10/14/2015 5.48 5.48 5.1 5.1 735
10/13/2015 5.09 5.49 5.09 5.49 1,205
10/12/2015 5.09 5.09 5.09 5.09 405
10/09/2015 5.515 5.515 5.515 5.515 00
10/08/2015 6.19 6.19 5.5 5.515 1,481
10/07/2015 5.6999 5.6999 5.6999 5.6999 168
10/06/2015 5.1801 5.1801 5.1801 5.1801 00
10/05/2015 5.1801 5.1801 5.1801 5.1801 00
10/02/2015 5.19 5.19 5.1801 5.1801 772
10/01/2015 5.02 5.02 5.01 5.01 3,222
09/30/2015 5.07 5.07 5.07 5.07 338
09/29/2015 5.1034 5.1034 5.1034 5.1034 601
09/28/2015 5.13 5.13 5.13 5.13 00
09/25/2015 5.13 5.13 5.13 5.13 00
09/24/2015 5.35 5.47 5.06 5.13 1,786
09/23/2015 5.44 5.44 5.44 5.44 00
09/22/2015 5.5 5.5 5.44 5.44 597
09/21/2015 5.3513 5.3513 5.16 5.16 1,756
09/18/2015 5.04 5.49 5.01 5.45 7,499
09/17/2015 5.07 5.09 5.07 5.09 833
09/16/2015 5.41 5.41 5.02 5.11 830
09/15/2015 5.02 5.5 5.02 5.06 3,196
09/14/2015 5.25 5.2501 5.02 5.02 3,144
09/11/2015 5.4899 5.4899 5.18 5.18 5,675
09/10/2015 5.32 5.5 5.28 5.5 1,912
09/09/2015 5.25 5.27 5.25 5.27 4,970
09/08/2015 5.26 5.29 5.25 5.29 507
09/04/2015 5.25 5.25 5.25 5.25 761
09/03/2015 5.29 5.48 5.29 5.45 838
09/02/2015 5.47 5.515 5.47 5.49 761
09/01/2015 5.49 5.49 5.253 5.418 2,141
08/31/2015 5.35 5.5 5.25 5.49 6,321
08/28/2015 5.49 5.49 5.49 5.49 291
08/27/2015 5.86 5.87 5.49 5.5 1,612
08/26/2015 5.53 5.53 5.48 5.49 1,187
08/25/2015 5.57 5.57 5.3954 5.3954 1,000
08/24/2015 5.67 6.48 5.05 5.05 2,156
08/21/2015 5.53 5.75 5.0001 5.39 9,371
08/20/2015 5.93 5.93 5.75 5.75 1,960
08/19/2015 5.83 5.94 5.83 5.87 936
08/18/2015 4.81 5.39 4.5 5.39 30,973
08/17/2015 6.32 6.39 4.26 4.7 18,795
08/14/2015 6.45 6.45 6.45 6.45 500
08/13/2015 6.36 6.36 6.36 6.36 111
08/12/2015 6.38 6.47 6.38 6.41 2,147
08/11/2015 6.38 6.48 6.32 6.48 6,440
08/10/2015 6.47 6.5 6.47 6.5 1,021
08/07/2015 6.58 6.67 6.42 6.49 5,684
08/06/2015 6.6 6.6 6.585 6.6 3,302
08/05/2015 6.63 6.76 6.63 6.76 1,909
08/04/2015 6.89 6.89 6.73 6.73 583
08/03/2015 6.9899 6.9899 6.55 6.57 8,534
07/31/2015 6.61 6.91 6.5 6.88 25,192
07/30/2015 6.4 6.83 6.4 6.77 21,072
07/29/2015 6.4 6.44 6.31 6.44 59,577
07/28/2015 6.5 6.5 6.47 6.47 930
07/27/2015 6.54 6.62 6.41 6.41 3,402
07/24/2015 6.61 6.77 6.5 6.57 6,944
07/23/2015 6.5 6.83 6.49 6.6101 2,006
07/22/2015 6.91 7.0399 6.585 6.68 9,155
07/21/2015 6.945 7.12 6.75 6.75 57,451
07/20/2015 7.25 7.3 6.5 7.05 23,654
07/17/2015 7.115 7.21 7 7.19 4,706
07/16/2015 6.8 7.1 6.6201 7.03 19,374
07/15/2015 6.65 6.8 6.56 6.79 20,723
07/14/2015 6.61 6.61 6.59 6.6 1,401
07/13/2015 6.7362 6.7362 6.658 6.658 3,404
07/10/2015 6.4 6.822 6.4 6.7 37,695
07/09/2015 6.62 6.62 6.43 6.52 10,639
07/08/2015 6.63 6.69 6.6 6.65 8,777
07/07/2015 6.73 6.86 6.62 6.8 1,929
07/06/2015 6.7 6.855 6.62 6.79 28,202
07/02/2015 6.49 6.7175 6.49 6.5 2,621
07/01/2015 6.95 6.95 6.61 6.61 912
06/30/2015 6.72 6.9748 6.45 6.75 37,141
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
*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?