Other OTC - Delayed Quote USD

Spanish Broadcasting System, Inc. (SBSAA)

0.4450 0.0000 (0.00%)
At close: April 18 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 25, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 23, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 19, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 18, 2024 0.3700 0.5500 0.3700 0.4500 0.4500 3,100
Apr 17, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 16, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 15, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 11, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 300
Apr 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 9, 2024 0.3100 0.3300 0.2900 0.3300 0.3300 9,500
Apr 8, 2024 0.3100 0.5000 0.3100 0.5000 0.5000 900
Apr 5, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 200
Apr 4, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 3, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 2, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 1, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 100
Mar 28, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 10,300
Mar 27, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 2,500
Mar 26, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 100
Mar 25, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 22, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 21, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 300
Mar 19, 2024 0.4300 0.4300 0.3000 0.3000 0.3000 37,600
Mar 18, 2024 0.4400 0.6000 0.4400 0.6000 0.6000 1,500
Mar 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 400
Mar 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 13, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 8, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 400
Mar 7, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 6, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 4, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 100
Mar 1, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 600
Feb 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Feb 28, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 27, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 300
Feb 26, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 23, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 22, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,400
Feb 21, 2024 0.3000 0.3800 0.3000 0.3800 0.3800 300
Feb 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 16, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 7,800
Feb 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 13, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 200
Feb 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 8, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 7, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 5, 2024 0.3500 0.4100 0.3500 0.4100 0.4100 300
Feb 2, 2024 0.3800 0.4000 0.2800 0.4000 0.4000 84,800
Feb 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 300
Jan 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 29, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 5,500
Jan 26, 2024 0.4700 0.6500 0.3600 0.6500 0.6500 8,000
Jan 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 300
Jan 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 400
Jan 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 200
Jan 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 200
Jan 18, 2024 0.4000 0.4700 0.4000 0.4700 0.4700 1,200
Jan 17, 2024 0.5100 0.5500 0.3600 0.5500 0.5500 7,600
Jan 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 600
Jan 12, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 600
Jan 11, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 10, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 9, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 700
Jan 8, 2024 0.5100 0.6000 0.5100 0.6000 0.6000 700
Jan 5, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 72,600
Jan 4, 2024 0.6000 0.7800 0.6000 0.7800 0.7800 49,500
Jan 3, 2024 0.4100 0.8000 0.4100 0.7300 0.7300 69,200
Jan 2, 2024 0.8000 0.8100 0.4600 0.4600 0.4600 14,000
Dec 29, 2023 0.4000 0.7800 0.4000 0.7300 0.7300 25,400
Dec 28, 2023 0.6000 0.6200 0.6000 0.6200 0.6200 27,100
Dec 27, 2023 0.7000 0.7400 0.5700 0.5700 0.5700 17,200
Dec 26, 2023 0.5900 0.6300 0.3500 0.6300 0.6300 4,000
Dec 22, 2023 0.3200 0.6300 0.3100 0.6000 0.6000 67,700
Dec 21, 2023 0.3200 0.3300 0.3000 0.3000 0.3000 51,200
Dec 20, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 6,200
Dec 19, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 18,200
Dec 18, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 700
Dec 15, 2023 0.4000 0.4000 0.3800 0.3900 0.3900 4,400
Dec 14, 2023 0.4000 0.4000 0.3800 0.3800 0.3800 2,700
Dec 13, 2023 0.3700 0.4000 0.3500 0.3500 0.3500 800
Dec 12, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 1,500
Dec 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 100
Dec 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 4,300
Dec 7, 2023 0.5000 0.5800 0.4000 0.4000 0.4000 35,100
Dec 6, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 5, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 4, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Dec 1, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 100
Nov 30, 2023 0.5400 0.5400 0.5000 0.5000 0.5000 3,300
Nov 29, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 28, 2023 0.5000 0.5800 0.5000 0.5800 0.5800 2,000
Nov 27, 2023 0.5000 0.5500 0.5000 0.5500 0.5500 1,500
Nov 24, 2023 0.5000 0.5900 0.5000 0.5000 0.5000 2,200
Nov 22, 2023 0.5900 0.5900 0.5000 0.5000 0.5000 1,000
Nov 21, 2023 0.4300 0.5000 0.4300 0.4800 0.4800 4,300
Nov 20, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 17, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 16, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 15, 2023 0.5500 0.6000 0.4500 0.6000 0.6000 34,700
Nov 14, 2023 0.4800 0.5500 0.4800 0.5300 0.5300 700
Nov 13, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 100
Nov 10, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 200
Nov 9, 2023 0.4000 0.5000 0.3200 0.4000 0.4000 11,400
Nov 8, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 7, 2023 0.5700 0.7400 0.5000 0.5000 0.5000 18,800
Nov 6, 2023 0.6000 0.6200 0.5600 0.6200 0.6200 3,900
Nov 3, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,900
Nov 2, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 1, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Oct 31, 2023 0.6000 0.9300 0.6000 0.9300 0.9300 3,200
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 27, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,200
Oct 26, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 200
Oct 25, 2023 0.8800 0.9100 0.8000 0.8000 0.8000 4,800
Oct 24, 2023 0.5500 0.9000 0.5500 0.9000 0.9000 800
Oct 23, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 20, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 500
Oct 19, 2023 0.4300 0.9300 0.4300 0.9300 0.9300 12,500
Oct 18, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 900
Oct 17, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 16, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 11, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 10, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 9, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 6, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 200
Oct 5, 2023 0.4500 0.5100 0.4500 0.5100 0.5100 1,300
Oct 4, 2023 0.7400 0.7500 0.4500 0.7500 0.7500 300
Oct 3, 2023 0.5000 0.7100 0.4500 0.7100 0.7100 12,400
Oct 2, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Sep 29, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Sep 28, 2023 0.5700 0.6200 0.5700 0.6200 0.6200 6,900
Sep 27, 2023 0.8000 0.8000 0.4500 0.6200 0.6200 39,400
Sep 26, 2023 0.8000 0.8000 0.7000 0.7000 0.7000 29,300
Sep 25, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 200
Sep 22, 2023 0.8100 0.9400 0.7700 0.9400 0.9400 25,200
Sep 21, 2023 1.0000 1.0000 0.8500 0.8900 0.8900 1,700
Sep 20, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Sep 19, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 800
Sep 18, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 15, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 13, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 12, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 11, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 500
Sep 8, 2023 0.9000 1.0000 0.8700 1.0000 1.0000 18,800
Sep 7, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Sep 5, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 100
Sep 1, 2023 0.7700 0.9400 0.7700 0.9000 0.9000 1,300
Aug 31, 2023 0.9000 0.9500 0.9000 0.9500 0.9500 1,100
Aug 30, 2023 0.9300 0.9600 0.9000 0.9600 0.9600 800
Aug 29, 2023 0.8800 0.9500 0.8800 0.9500 0.9500 300
Aug 28, 2023 1.0200 1.0200 0.8500 1.0100 1.0100 1,900
Aug 25, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 24, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 25,200
Aug 23, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Aug 22, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Aug 21, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 400
Aug 18, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 800
Aug 17, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 100
Aug 16, 2023 0.9000 1.0000 0.9000 1.0000 1.0000 3,500
Aug 15, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 11, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 500
Aug 10, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 9, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 8, 2023 0.9800 0.9800 0.9500 0.9500 0.9500 2,000
Aug 7, 2023 0.6800 0.9000 0.6800 0.9000 0.9000 400
Aug 4, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 600
Aug 3, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 2, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 1, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 31, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 28, 2023 1.0400 1.0400 0.9700 0.9700 0.9700 200
Jul 27, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jul 26, 2023 0.8000 0.9200 0.8000 0.9200 0.9200 1,000
Jul 25, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jul 24, 2023 0.9100 0.9500 0.7700 0.9000 0.9000 8,200
Jul 21, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jul 20, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jul 19, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Jul 18, 2023 0.9700 1.0500 0.9300 1.0500 1.0500 21,600
Jul 17, 2023 0.9000 1.0000 0.9000 1.0000 1.0000 1,100
Jul 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 13, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 12, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 11, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 40,400
Jul 10, 2023 1.0400 1.0500 0.9000 0.9000 0.9000 500
Jul 7, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Jul 6, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 100
Jul 5, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 3, 2023 0.8600 1.0000 0.8600 1.0000 1.0000 1,000
Jun 30, 2023 0.8800 1.0000 0.8800 1.0000 1.0000 11,800
Jun 29, 2023 0.8800 0.8800 0.8500 0.8800 0.8800 600
Jun 28, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jun 27, 2023 0.8000 1.0000 0.7500 0.8800 0.8800 2,800
Jun 26, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 23, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 22, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jun 21, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 2,000
Jun 20, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 900
Jun 16, 2023 0.8000 0.8900 0.7700 0.8900 0.8900 7,700
Jun 15, 2023 0.8800 0.9400 0.8700 0.8800 0.8800 4,200
Jun 14, 2023 0.8800 0.8800 0.8700 0.8700 0.8700 2,300
Jun 13, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 5,000
Jun 12, 2023 0.9100 0.9100 0.8700 0.9000 0.9000 4,500
Jun 9, 2023 0.9200 0.9300 0.9000 0.9300 0.9300 2,100
Jun 8, 2023 0.9000 0.9100 0.9000 0.9000 0.9000 3,200
Jun 7, 2023 0.9400 0.9400 0.9000 0.9300 0.9300 6,200
Jun 6, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 5, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 100
Jun 2, 2023 0.8000 1.1000 0.8000 0.9000 0.9000 11,400
Jun 1, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
May 31, 2023 0.8000 1.0500 0.8000 0.8500 0.8500 2,100
May 30, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 100
May 26, 2023 1.0000 1.1000 1.0000 1.1000 1.1000 200
May 25, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 4,300
May 24, 2023 1.1000 1.1000 0.9300 1.1000 1.1000 11,500
May 23, 2023 1.0000 1.0500 0.9500 1.0500 1.0500 4,200
May 22, 2023 1.0500 1.0500 0.9500 1.0000 1.0000 800
May 19, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 100
May 18, 2023 1.1000 1.1000 0.9200 1.0800 1.0800 3,300
May 17, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 16, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 15, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 12, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 11, 2023 1.0000 1.1000 1.0000 1.1000 1.1000 3,300
May 10, 2023 0.9200 1.0700 0.9100 1.0700 1.0700 900
May 9, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
May 8, 2023 1.0200 1.1500 1.0200 1.1500 1.1500 1,000
May 5, 2023 1.0000 1.0000 0.8500 0.9800 0.9800 2,200
May 4, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 3,000
May 3, 2023 0.8500 1.0000 0.8000 1.0000 1.0000 17,800
May 2, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
May 1, 2023 0.8700 1.0200 0.8200 1.0200 1.0200 10,400
Apr 28, 2023 1.0100 1.1500 0.8000 0.9000 0.9000 69,300
Apr 27, 2023 1.0900 1.0900 1.0100 1.0900 1.0900 1,200

Related Tickers

SALM Salem Media Group, Inc.
0.3810
+20.91%
 
MDIA MediaCo Holding Inc.
1.7300
-6.99%
 
TGNA TEGNA Inc.
13.54
-0.81%
 
CURI CuriosityStream Inc.
1.1100
+2.78%
 
LSXMK The Liberty SiriusXM Group
24.27
-0.53%
 
FUBO fuboTV Inc.
1.3900
+1.46%