SBSA

Spanish Broadcasting System, Inc. Historical Stock Prices

$6.49
*  
0.03
 negative 
0.46%
Get SBSA Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBSA Pre-Market
 
 
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-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  6.62  6.62  6.49  6.49 5,200
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
09/13/2013 4.16 4.37 3.93 4.0999 35,178
09/12/2013 3.87 4.18 3.87 4.089 28,140
09/11/2013 4.1 4.1 4.03 4.03 13,200
09/10/2013 4.11 4.25 4.05 4.0901 54,573
09/09/2013 3.91 4.2 3.91 4.04 26,541
09/06/2013 3.74 3.85 3.739 3.85 3,935
09/05/2013 3.75 3.75 3.6 3.6999 970
09/04/2013 3.56 3.66 3.558 3.558 7,365
09/03/2013 3.65 3.65 3.58 3.58 641
08/30/2013 3.649 3.649 3.561 3.63 2,405
08/29/2013 3.7 3.7 3.7 3.7 00
08/28/2013 3.7 3.7 3.7 3.7 00
08/27/2013 3.56 3.7499 3.56 3.7 1,300
08/26/2013 3.664 3.75 3.581 3.581 19,900
08/23/2013 3.75 3.75 3.6 3.75 3,923
08/22/2013 3.75 3.75 3.75 3.75 100
08/21/2013 3.75 3.75 3.75 3.75 800
08/20/2013 3.84 3.841 3.55 3.56 2,000
08/19/2013 4.05 4.05 3.81 3.85 5,850
08/16/2013 3.7 4.349 3.68 3.86 9,991
08/15/2013 4.35 4.35 3.9432 4.0499 12,401
08/14/2013 4.14 4.37 3.96 3.97 8,525
08/13/2013 4.02 4.17 4.02 4.14 6,993
08/12/2013 4.054 4.15 4.05 4.05 1,400
08/09/2013 4.139 4.1633 4.05 4.05 19,241
08/08/2013 4 4.0199 3.73 4 5,885
08/07/2013 3.97 4.396 3.7301 3.92 26,210
08/06/2013 4.21 4.55 4.21 4.38 33,508
08/05/2013 3.79 4.4887 3.79 4.22 48,261
08/02/2013 3.5 3.8 3.42 3.6501 29,278
08/01/2013 3.48 3.61 3.38 3.54 8,013
07/31/2013 3.5 3.565 3.38 3.381 14,329
07/30/2013 3.42 3.589 3.33 3.5 21,888
07/29/2013 3.33 3.561 3.33 3.33 1,530
07/26/2013 3.3298 3.3298 3.3238 3.3238 1,300
07/25/2013 3.38 3.6 3.37 3.44 11,315
07/24/2013 3.28 3.39 3.28 3.386 3,872
07/23/2013 3.4 3.4 3.4 3.4 00
07/22/2013 3.5899 3.5899 3.4 3.4 1,900
07/19/2013 3.44 3.61 3.311 3.4 25,970
07/18/2013 3.44 3.47 3.4 3.45 5,820
07/17/2013 3.46 3.46 3.37 3.37 4,838
07/16/2013 3.4799 3.4799 3.3 3.46 44,197
07/15/2013 3.35 3.4475 3.35 3.4475 1,700
07/12/2013 3.24 3.37 3.2 3.37 31,490
07/11/2013 3.15 3.3 3.15 3.24 9,909
07/10/2013 3.34 3.34 3.14 3.2 14,032
07/09/2013 3.46 3.46 3.34 3.34 3,800
07/08/2013 3.62 3.62 3.37 3.4999 12,791
07/05/2013 3.68 3.68 3.64 3.65 300
07/03/2013 3.68 3.68 3.45 3.59 4,031
07/02/2013 3.68 3.68 3.61 3.65 24,067
07/01/2013 3.48 3.8 3.48 3.62 6,106
06/28/2013 3.48 3.55 3.45 3.4999 13,731
06/27/2013 3.4 3.4 3.4 3.4 00
06/26/2013 3.405 3.405 3.4 3.4 3,413
06/25/2013 3.37 3.4 3.35 3.4 1,972
06/24/2013 3.352 3.36 3.29 3.35 6,658
06/21/2013 3.5 3.53 3.45 3.53 2,870
06/20/2013 3.45 3.545 3.45 3.545 4,801
06/19/2013 3.528 3.5299 3.45 3.5299 4,900
06/18/2013 3.42 3.59 3.4 3.55 77,749
06/17/2013 3.639 3.639 3.45 3.45 10,359
06/14/2013 3.46 3.7 3.45 3.56 19,644
06/13/2013 3.5 3.64 3.48 3.55 8,247
06/12/2013 3.44 3.639 3.44 3.45 16,367
06/11/2013 3.51 3.54 3.51 3.53 500
06/10/2013 3.8 3.8 3.64 3.68 2,134
06/07/2013 3.873 3.92 3.84 3.85 6,321
06/06/2013 3.69 3.879 3.6385 3.82 3,480
06/05/2013 3.831 3.831 3.62 3.7 32,258
06/04/2013 4.12 4.12 3.97 3.97 8,900
06/03/2013 4.18 4.18 4.09 4.11 7,430
05/31/2013 4.189 4.2 4.09 4.09 12,409
05/30/2013 4.1 4.2 3.96 4.16 16,338
05/29/2013 4.03 4.2 3.8901 4.09 11,087
05/28/2013 4.1 4.2 3.82 4.15 20,294
05/24/2013 4.2 4.2 4.06 4.14 10,237
05/23/2013 4.28 4.48 4.08 4.2 15,226
05/22/2013 4.2393 4.39 4.1401 4.36 10,960
05/21/2013 4.15 4.359 4.07 4.2 33,809
05/20/2013 4.5 4.7 4.02 4.1 100,516
05/17/2013 4.7 4.7 4.25 4.5 113,849
05/16/2013 3.75 4.97 3.75 4.6 202,785
05/15/2013 3.558 3.74 3.4 3.73 53,020
05/14/2013 3.6 3.64 3.41 3.52 16,477
05/13/2013 3.25 3.6 3.16 3.58 71,089
05/10/2013 3.36 3.37 3.15 3.25 9,540
05/09/2013 3.11 3.36 3.11 3.3 13,799
05/08/2013 3.08 3.25 3.06 3.15 8,196
05/07/2013 3.12 3.12 3.03 3.07 3,518
05/06/2013 3.25 3.25 3.15 3.15 5,755
05/03/2013 3.4 3.41 3.06 3.29 11,929
05/02/2013 3.04 3.4 3.04 3.4 10,522
05/01/2013 3.06 3.1 3 3.0701 16,100
04/30/2013 2.921 3.01 2.921 3.01 8,100
04/29/2013 2.96 2.97 2.85 2.91 11,012
04/26/2013 3 3.0999 2.92 2.99 8,830
04/25/2013 2.9 3.09 2.892 3 20,992
04/24/2013 2.75 2.91 2.72 2.91 24,580
04/23/2013 2.71 2.711 2.71 2.711 1,600
04/22/2013 2.67 2.732 2.65 2.73 2,657
04/19/2013 2.6901 2.8842 2.6901 2.7945 1,435
04/18/2013 2.9 2.9 2.8604 2.9 1,012
04/17/2013 2.889 2.9 2.8 2.89 8,801
04/16/2013 2.75 2.9 2.73 2.8101 9,240
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 your brokers before you trade


Want to trade FX?