SBSA

Spanish Broadcasting System, Inc. Historical Stock Prices

$6
*  
0.02
0.33%
Get SBSA Alerts
*Delayed - data as of May 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-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  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
03/27/2015 3.9501 4.09 3.92 3.92 5,115
03/26/2015 3.96 3.96 3.53 3.8628 5,551
03/25/2015 3.62 3.62 3.62 3.62 00
03/24/2015 3.5 3.75 3.5 3.62 46,569
03/23/2015 3.87 3.9799 3.59 3.59 9,439
03/20/2015 3.85 3.85 3.85 3.85 219
03/19/2015 3.9 3.9 3.9 3.9 815
03/18/2015 4.15 4.15 4.02 4.02 637
03/17/2015 4.04 4.25 4.03 4.25 36,520
03/16/2015 3.99 3.99 3.99 3.99 219
03/13/2015 4.22 4.22 4.0602 4.0602 738
03/12/2015 4.01 4.24 3.95 3.981 7,584
03/11/2015 3.9 4.0315 3.84 3.885 15,554
03/10/2015 4.14 4.2499 3.8036 3.8195 7,355
03/09/2015 3.96 4.44 3.95 4.0601 23,613
03/06/2015 3.85 4 3.85 3.93 6,370
03/05/2015 3.71 3.84 3.36 3.8 8,862
03/04/2015 3.5 3.78 3.5 3.78 3,921
03/03/2015 3.75 3.78 3.58 3.75 4,633
03/02/2015 3.73 3.85 3.65 3.77 12,149
02/27/2015 3.41 3.75 3.41 3.73 13,451
02/26/2015 3.59 3.59 3.35 3.41 16,866
02/25/2015 3.27 3.63 3.2 3.625 38,935
02/24/2015 3.24 3.25 3.2101 3.2374 12,194
02/23/2015 3.15 3.21 3.07 3.2 10,236
02/20/2015 3.28 3.3636 3.26 3.27 5,722
02/19/2015 3.39 3.4 3.37 3.4 3,121
02/18/2015 3.35 3.71 3.35 3.5 12,530
02/17/2015 3.59 3.59 3.3 3.3 5,834
02/13/2015 3.65 3.65 3.3499 3.6 34,395
02/12/2015 3.8 3.995 3.56 3.71 34,215
02/11/2015 3.44 3.74 3.3782 3.61 54,796
02/10/2015 3.38 3.4 3.1936 3.39 3,600
02/09/2015 3.02 3.21 3.02 3.2 8,315
02/06/2015 3.35 3.55 2.8 3.02 55,387
02/05/2015 2.83 3.1501 2.62 2.64 12,563
02/04/2015 2.7 2.75 2.7 2.71 12,346
02/03/2015 2.787 2.787 2.61 2.61 341
02/02/2015 2.591 2.73 2.591 2.6 801
01/30/2015 2.45 2.89 2.45 2.89 3,940
01/29/2015 2.51 2.5801 2.45 2.54 4,913
01/28/2015 2.481 2.6055 2.481 2.6055 515
01/27/2015 2.71 2.89 2.699 2.89 3,661
01/26/2015 2.89 2.89 2.86 2.87 570
01/23/2015 2.71 2.79 2.55 2.79 660
01/22/2015 2.4101 2.787 2.4101 2.62 5,214
01/21/2015 2.74 2.74 2.4951 2.6399 1,600
01/20/2015 2.828 2.828 2.65 2.76 5,288
01/16/2015 2.55 2.84 2.55 2.78 13,439
01/15/2015 2.45 2.53 2.3884 2.4728 1,460
01/14/2015 2.4 2.42 2.2 2.28 10,133
01/13/2015 2.41 2.47 2.41 2.436 926
01/12/2015 2.57 2.57 2.425 2.425 1,530
01/09/2015 2.74 2.79 2.4 2.41 18,451
01/08/2015 2.541 2.6999 2.45 2.6999 4,101
01/07/2015 2.54 2.6499 2.54 2.6499 1,163
01/06/2015 2.65 2.7939 2.4 2.53 12,382
01/05/2015 2.57 2.87 2.53 2.63 1,120
01/02/2015 2.78 2.9 2.47 2.71 25,003
12/31/2014 2.47 2.96 2.29 2.9 11,963
12/30/2014 2.35 2.5969 2.29 2.35 10,638
12/29/2014 2.55 2.68 2.36 2.37 16,645
12/26/2014 2.379 2.88 2.2 2.49 9,924
12/24/2014 2.05 2.18 1.99 2.1 17,485
12/23/2014 2.45 2.89 2.18 2.18 17,268
12/22/2014 2.5 2.55 2.33 2.4599 7,654
12/19/2014 2.638 2.75 2.62 2.62 4,798
12/18/2014 2.99 2.99 2.84 2.86 3,687
12/17/2014 2.6 3.08 2.38 2.74 12,036
12/16/2014 2.55 2.56 2.38 2.4 8,474
12/15/2014 2.75 2.75 2.5 2.64 5,000
12/12/2014 2.75 2.78 2.65 2.7 10,966
12/11/2014 2.65 2.7556 2.65 2.739 7,569
12/10/2014 2.71 2.8999 2.71 2.72 3,672
12/09/2014 2.71 2.99 2.6601 2.7 12,745
12/08/2014 2.9 2.91 2.63 2.75 12,152
12/05/2014 3.02 3.04 2.81 2.81 19,804
12/04/2014 3.0799 3.0799 3.0429 3.0429 1,025
12/03/2014 3.14 3.14 3.05 3.09 3,717
12/02/2014 3.31 3.31 3.0676 3.0676 22,556
12/01/2014 3.39 3.41 3.35 3.35 1,319
11/28/2014 3.3101 3.3101 3.3101 3.3101 250
11/26/2014 3.31 3.47 3.31 3.44 2,045
11/25/2014 3.331 3.331 3.331 3.331 202
11/24/2014 3.31 3.55 3.31 3.3501 17,407
11/21/2014 3.45 3.45 3.29 3.31 5,232
11/20/2014 3.54 3.54 3.45 3.45 2,990
11/19/2014 3.4 3.52 3.25 3.25 7,881
11/18/2014 3.59 3.592 3.34 3.37 9,152
11/17/2014 3.73 3.88 3.5 3.59 14,373
11/14/2014 3.39 3.5 3.381 3.5 450
11/13/2014 3.523 3.5873 3.45 3.5873 2,924
11/12/2014 3.6 3.6 3.47 3.47 9,136
11/11/2014 3.6 3.65 3.6 3.6 4,233
11/10/2014 3.81 3.82 3.63 3.6501 2,456
11/07/2014 3.72 4.04 3.58 3.6505 22,843
11/06/2014 3.64 4.05 3.64 3.69 12,638
11/05/2014 3.64 3.64 3.6399 3.6399 2,115
11/04/2014 3.76 3.76 3.58 3.58 4,943
11/03/2014 4.03 4.03 3.78 3.78 1,168
10/31/2014 3.71 4.27 3.62 4.03 6,236
10/30/2014 3.84 3.94 3.62 3.71 1,642
10/29/2014 3.6668 4.37 3.6 3.84 12,549
10/28/2014 3.6076 3.6698 3.5901 3.6698 2,032
10/27/2014 3.6336 3.74 3.6336 3.73 550
10/24/2014 3.5201 3.78 3.5201 3.71 1,499
10/23/2014 3.97 3.97 3.63 3.73 5,646
10/22/2014 4.12 4.12 3.87 3.92 2,012
10/21/2014 3.84 4.2991 3.84 4.12 19,447
10/20/2014 3.65 4.37 3.54 3.54 26,494
10/17/2014 3.65 4.13 3.5 3.5 16,002
10/16/2014 3.4157 4.0302 3.16 3.67 31,582
10/15/2014 3.23 3.53 3.12 3.52 7,390
10/14/2014 3.2 3.3648 3.14 3.17 8,354
10/13/2014 3.45 3.58 3.07 3.07 7,350
10/10/2014 3.74 3.74 3.4896 3.56 4,719
10/09/2014 3.792 3.8873 3.62 3.63 5,532
10/08/2014 3.72 3.92 3.62 3.92 4,223
10/07/2014 3.6 3.73 3.55 3.69 4,878
10/06/2014 3.61 3.88 3.61 3.7401 2,958
10/03/2014 3.8 3.959 3.59 3.95 11,930
10/02/2014 4.02 4.02 3.36 3.85 34,108
10/01/2014 4.27 4.2799 3.93 3.93 12,598
09/30/2014 4.34 4.36 4.17 4.3 2,273
09/29/2014 4.11 4.36 4.11 4.36 784
09/26/2014 4.25 4.25 4.25 4.25 00
09/25/2014 4.29 4.42 4.25 4.25 3,219
09/24/2014 4.18 4.4099 4.18 4.39 4,554
09/23/2014 4.27 4.27 4.04 4.2 6,968
09/22/2014 4.3 4.3 4.08 4.222 10,908
09/19/2014 4.442 4.58 4.25 4.25 27,391
09/18/2014 4.62 4.65 4.47 4.47 1,862
09/17/2014 4.4728 4.68 4.4728 4.61 5,109
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
*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?