SBSA

Spanish Broadcasting System, Inc. Historical Stock Prices

$4.56
*  
0.06
1.3%
Get SBSA Alerts
*Delayed - data as of Sep. 17, 2014 13:53 ET  -  Find a broker to begin trading SBSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBSA Real Time
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
13:53  4.49  4.68  4.4728  4.56 1,517
09/16/2014 4.55 4.66 4.33 4.62 4,606
09/15/2014 4.56 4.72 4.55 4.5619 10,844
09/12/2014 4.78 4.78 4.55 4.6 5,029
09/11/2014 4.65 4.75 4.61 4.74 11,361
09/10/2014 4.56 4.7499 4.55 4.65 3,584
09/09/2014 4.64 4.69 4.55 4.67 7,820
09/08/2014 4.62 4.8299 4.55 4.7 9,758
09/05/2014 4.62 4.85 4.55 4.715 6,912
09/04/2014 4.65 4.794 4.65 4.78 7,876
09/03/2014 4.85 4.85 4.66 4.66 5,520
09/02/2014 4.76 4.8855 4.76 4.8 1,900
08/29/2014 4.85 4.872 4.8 4.87 1,236
08/28/2014 4.93 5.09 4.7 4.78 7,945
08/27/2014 4.94 5.09 4.695 5 6,470
08/26/2014 4.65 4.92 4.65 4.8 3,905
08/25/2014 4.65 4.79 4.5601 4.71 8,148
08/22/2014 4.63 4.82 4.59 4.69 8,614
08/21/2014 4.63 4.7227 4.61 4.7227 503
08/20/2014 4.8917 4.8999 4.63 4.63 1,067
08/19/2014 4.63 4.87 4.5829 4.62 3,228
08/18/2014 4.7 5.2229 4.7 4.73 3,404
08/15/2014 4.94 4.97 4.84 4.87 2,543
08/14/2014 5.06 5.23 4.71 4.825 14,112
08/13/2014 4.75 5.4 4.75 5.07 2,109
08/12/2014 5.31 5.31 4.74 4.74 10,934
08/11/2014 5.08 5.4 4.83 5.4 8,112
08/08/2014 4.95 5.07 4.95 5.05 951
08/07/2014 5.35 5.35 5.01 5.01 5,611
08/06/2014 4.69 5.06 4.69 5.059 12,421
08/05/2014 5.21 5.2114 4.64 4.68 9,930
08/04/2014 5.26 5.466 5.19 5.43 3,256
08/01/2014 5.35 5.39 5.31 5.31 1,743
07/31/2014 5.51 5.58 5.37 5.45 9,465
07/30/2014 5.38 5.63 5.38 5.63 10,730
07/29/2014 5.35 5.5 5.27 5.48 4,775
07/28/2014 5.52 5.52 5.36 5.41 4,393
07/25/2014 5.72 5.79 5.42 5.54 25,449
07/24/2014 5.4201 5.729 5.4201 5.7 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
04/22/2014 6.35 6.49 6.16 6.47 9,337
04/21/2014 6.44 6.5 6.02 6.34 5,504
04/17/2014 6.2 6.6 6.03 6.49 16,193
04/16/2014 6.62 6.62 6.49 6.49 5,200
04/15/2014 6.23 6.55 6.23 6.46 4,313
04/14/2014 6.39 6.65 6.14 6.14 21,465
04/11/2014 6.72 6.72 6.4 6.4201 26,446
04/10/2014 6.9873 6.9873 6.43 6.6902 12,885
04/09/2014 7 7.05 6.68 6.9 7,449
04/08/2014 7.18 7.18 6.58 6.9 50,077
04/07/2014 7.27 7.45 6.96 7.1311 80,233
04/04/2014 6.7499 7.46 6.7199 6.999 50,238
04/03/2014 6.42 6.62 6.18 6.5 34,152
04/02/2014 6.14 6.19 5.905 6.19 17,530
04/01/2014 5.89 6.1 5.7 6.1 28,963
03/31/2014 5.86 5.94 5.82 5.86 11,510
03/28/2014 5.73 5.9 5.73 5.86 7,281
03/27/2014 5.84 5.84 5.611 5.69 2,622
03/26/2014 5.761 5.95 5.75 5.94 3,723
03/25/2014 5.7 6.0099 5.6 5.72 16,484
03/24/2014 5.9 5.9 5.6 5.71 7,572
03/21/2014 5.9 5.93 5.75 5.93 12,807
03/20/2014 5.95 5.95 5.7 5.9301 1,842
03/19/2014 5.95 5.95 5.85 5.95 8,254
03/18/2014 5.82 5.94 5.82 5.94 10,382
03/17/2014 5.74 5.91 5.63 5.82 12,446
03/14/2014 5.74 5.85 5.584 5.85 5,240
03/13/2014 5.95 5.95 5.52 5.7872 16,744
03/12/2014 5.76 6.41 5.76 5.95 23,636
03/11/2014 5.72 6.23 5.72 5.7504 42,180
03/10/2014 5.41 6.03 5.41 5.68 42,377
03/07/2014 4.75 5.57 4.75 5.0601 27,797
03/06/2014 4.69 4.8 4.6 4.75 23,162
03/05/2014 4.49 4.6499 4.4499 4.64 4,752
03/04/2014 4.5999 4.6 4.3701 4.54 9,632
03/03/2014 4.491 4.65 4.49 4.65 2,252
02/28/2014 4.41 4.67 4.32 4.49 4,402
02/27/2014 4.23 4.64 4.1701 4.5 10,778
02/26/2014 4.48 4.48 4.45 4.45 652
02/25/2014 4.5 4.52 4.5 4.52 1,003
02/24/2014 4.33 4.7175 4.33 4.482 12,866
02/21/2014 4.15 4.39 4.15 4.37 3,800
02/20/2014 4.48 4.51 4.3021 4.41 880
02/19/2014 4.68 4.68 4.5 4.5 1,166
02/18/2014 4.39 4.72 4.39 4.51 24,197
02/14/2014 4.35 4.44 4.1 4.43 14,146
02/13/2014 4.44 4.44 4.35 4.3796 12,591
02/12/2014 4.4788 4.49 4.3752 4.44 1,916
02/11/2014 4.4853 4.499 4.3715 4.45 3,956
02/10/2014 4.35 4.5 4.34 4.485 10,107
02/07/2014 4.32 4.32 4.32 4.32 00
02/06/2014 4.2 4.5 4.18 4.32 9,685
02/05/2014 4.44 4.5 4.23 4.41 2,928
02/04/2014 4.47 4.65 4.3001 4.49 68,783
02/03/2014 4.28 4.47 4.15 4.47 19,169
01/31/2014 4.47 4.47 4.1 4.18 18,837
01/30/2014 4.15 4.525 4.15 4.5 96,605
01/29/2014 4.03 4.17 3.99 4.15 44,206
01/28/2014 3.95 4.03 3.95 4.014 34,165
01/27/2014 3.9599 4 3.95 3.9618 15,192
01/24/2014 3.91 3.97 3.83 3.97 15,507
01/23/2014 3.9 3.94 3.9 3.94 276
01/22/2014 3.91 3.94 3.9 3.9 9,950
01/21/2014 3.85 3.9399 3.85 3.913 32,910
01/17/2014 3.85 3.95 3.83 3.85 11,010
01/16/2014 3.85 3.88 3.81 3.86 3,480
01/15/2014 3.85 3.96 3.85 3.89 29,552
01/14/2014 3.77 4 3.77 3.88 64,313
01/13/2014 3.74 3.75 3.74 3.75 577
01/10/2014 3.62 3.82 3.62 3.62 2,928
01/09/2014 3.79 3.85 3.63 3.8 4,720
01/08/2014 3.7401 3.7401 3.7401 3.7401 561
01/07/2014 3.88 3.9099 3.82 3.86 4,123
01/06/2014 3.6 3.81 3.5535 3.8 6,281
01/03/2014 3.65 3.65 3.61 3.65 2,215
01/02/2014 3.25 3.66 3.25 3.65 16,979
12/31/2013 3.6 3.69 3.3 3.3101 52,184
12/30/2013 3.72 3.72 3.6 3.62 13,996
12/27/2013 3.724 3.77 3.7 3.74 12,164
12/26/2013 3.732 3.88 3.73 3.73 6,874
12/24/2013 3.79 3.85 3.72 3.72 18,623
12/23/2013 3.74 3.9 3.7201 3.741 19,395
12/20/2013 3.83 3.89 3.83 3.89 3,034
12/19/2013 3.8983 3.8983 3.8983 3.8983 312
12/18/2013 3.77 3.899 3.7576 3.899 1,526
12/17/2013 3.8901 3.8901 3.7201 3.74 919
12/16/2013 3.81 3.88 3.81 3.88 13,511
12/13/2013 3.86 3.86 3.85 3.85 1,654
12/12/2013 3.8 3.8 3.8 3.8 00
12/11/2013 3.68 3.87 3.68 3.8 7,931
12/10/2013 3.701 3.701 3.701 3.701 199
12/09/2013 3.625 3.768 3.625 3.768 2,806
12/06/2013 3.9 3.9001 3.6101 3.8 5,488
12/05/2013 3.58 3.989 3.579 3.989 17,855
12/04/2013 3.68 3.68 3.6 3.6 629
12/03/2013 3.65 3.7276 3.53 3.54 8,364
12/02/2013 3.86 3.86 3.281 3.54 15,396
11/29/2013 3.84 3.92 3.84 3.92 800
11/27/2013 3.7801 3.84 3.78 3.8309 3,575
11/26/2013 3.86 3.87 3.77 3.78 8,750
11/25/2013 3.872 3.88 3.87 3.88 3,100
11/22/2013 3.94 3.94 3.94 3.94 00
11/21/2013 3.93 3.942 3.93 3.94 568
11/20/2013 3.88 3.99 3.869 3.99 3,809
11/19/2013 3.96 4.03 3.87 4.03 8,440
11/18/2013 3.98 3.99 3.86 3.99 15,915
11/15/2013 4.2 4.23 3.8799 3.98 86,598
11/14/2013 4.07 4.2 4.001 4.17 9,098
11/13/2013 3.99 4.07 3.99 4.07 725
11/12/2013 4.05 4.07 3.931 4 10,005
11/11/2013 3.93 4.0513 3.93 3.99 5,858
11/08/2013 3.91 4.1 3.91 3.94 31,594
11/07/2013 3.98 3.98 3.9 3.91 4,030
11/06/2013 3.93 4.02 3.93 3.97 4,500
11/05/2013 3.93 3.94 3.93 3.94 1,330
11/04/2013 4.006 4.006 3.96 3.96 1,100
11/01/2013 3.99 4.1 3.931 4 3,662
10/31/2013 4.16 4.16 3.9 3.96 7,054
10/30/2013 4.15 4.2 3.91 4.11 6,410
10/29/2013 3.9 4.2 3.84 4.2 9,328
10/28/2013 4 4 3.8 4 3,157
10/25/2013 3.91 4.05 3.85 4.05 5,931
10/24/2013 3.85 4 3.77 3.94 4,100
10/23/2013 3.795 4 3.77 3.97 11,710
10/22/2013 3.84 4 3.74 3.99 21,097
10/21/2013 3.83 3.83 3.65 3.8 8,392
10/18/2013 3.86 3.955 3.83 3.85 26,798
10/17/2013 3.9 4.05 3.8401 4.05 5,060
10/16/2013 3.99 4.05 3.83 4.05 3,010
10/15/2013 3.92 4.08 3.92 4.05 8,300
10/14/2013 3.76 4.055 3.76 3.84 6,439
10/11/2013 3.89 4.2399 3.765 3.82 44,508
10/10/2013 4.02 4.18 3.6231 3.66 28,137
10/09/2013 3.99 4.19 3.95 4.01 18,560
10/08/2013 4.02 4.115 4 4 19,469
10/07/2013 4.2 4.2 4 4.19 15,200
10/04/2013 4.17 4.2 4.04 4.15 14,450
10/03/2013 4.1591 4.18 4.08 4.1733 2,400
10/02/2013 4.1 4.2 4.05 4.06 12,812
10/01/2013 3.9592 4.18 3.9592 4.02 5,490
09/30/2013 4.06 4.1 3.9 4.09 3,150
09/27/2013 4.01 4.189 4 4 15,897
09/26/2013 4.06 4.17 3.891 4.17 30,930
09/25/2013 3.9 4.19 3.88 4.18 6,020
09/24/2013 4.199 4.25 4.155 4.16 13,321
09/23/2013 3.96 4.2028 3.96 4.19 5,001
09/20/2013 4.17 4.25 3.91 3.91 21,029
09/19/2013 4.24 4.25 4.21 4.25 2,800
09/18/2013 4.25 4.27 4.08 4.249 49,100
09/17/2013 4.19 4.299 4.06 4.24 17,410
09/16/2013 4.14 4.22 4.01 4.06 28,496
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?