Advertisement
U.S. markets closed

Spanish Broadcasting System, Inc. (SBSAA)

Other OTC - Other OTC Delayed Price. Currency in USD
0.3200+0.0300 (+10.34%)
At close: 02:48PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.32000.32000.32000.32000.320010,300
Mar 27, 20240.29000.29000.29000.29000.29002,500
Mar 26, 20240.28000.28000.28000.28000.2800100
Mar 25, 20240.32000.32000.32000.32000.3200-
Mar 22, 20240.32000.32000.32000.32000.3200-
Mar 21, 20240.32000.32000.32000.32000.3200-
Mar 20, 20240.32000.32000.32000.32000.3200300
Mar 19, 20240.43000.43000.30000.30000.300037,600
Mar 18, 20240.44000.60000.44000.60000.60001,500
Mar 15, 20240.32000.32000.32000.32000.3200400
Mar 14, 20240.32000.32000.32000.32000.3200-
Mar 13, 20240.32000.32000.32000.32000.3200-
Mar 12, 20240.32000.32000.32000.32000.3200-
Mar 11, 20240.32000.32000.32000.32000.3200-
Mar 08, 20240.32000.32000.32000.32000.3200400
Mar 07, 20240.31000.31000.31000.31000.3100-
Mar 06, 20240.31000.31000.31000.31000.3100-
Mar 05, 20240.31000.31000.31000.31000.3100-
Mar 04, 20240.31000.31000.31000.31000.3100100
Mar 01, 20240.31000.31000.31000.31000.3100600
Feb 29, 20240.30000.30000.30000.30000.30001,500
Feb 28, 20240.31000.31000.31000.31000.3100-
Feb 27, 20240.31000.31000.31000.31000.3100300
Feb 26, 20240.32000.32000.32000.32000.3200-
Feb 23, 20240.32000.32000.32000.32000.3200-
Feb 22, 20240.32000.32000.32000.32000.32001,400
Feb 21, 20240.30000.38000.30000.38000.3800300
Feb 20, 20240.40000.40000.40000.40000.4000-
Feb 16, 20240.45000.45000.40000.40000.40007,800
Feb 15, 20240.32000.32000.32000.32000.3200-
Feb 14, 20240.32000.32000.32000.32000.3200-
Feb 13, 20240.32000.32000.32000.32000.3200-
Feb 12, 20240.32000.32000.32000.32000.3200200
Feb 09, 20240.41000.41000.41000.41000.4100-
Feb 08, 20240.41000.41000.41000.41000.4100-
Feb 07, 20240.41000.41000.41000.41000.4100-
Feb 06, 20240.41000.41000.41000.41000.4100-
Feb 05, 20240.35000.41000.35000.41000.4100300
Feb 02, 20240.38000.40000.28000.40000.400084,800
Feb 01, 20240.40000.40000.40000.40000.4000-
Jan 31, 20240.40000.40000.40000.40000.4000300
Jan 30, 20240.50000.50000.50000.50000.5000-
Jan 29, 20240.40000.50000.40000.50000.50005,500
Jan 26, 20240.47000.65000.36000.65000.65008,000
Jan 25, 20240.39000.39000.39000.39000.3900300
Jan 24, 20240.50000.50000.50000.50000.5000400
Jan 23, 20240.50000.50000.50000.50000.5000200
Jan 22, 20240.38000.38000.38000.38000.3800-
Jan 19, 20240.38000.38000.38000.38000.3800200
Jan 18, 20240.40000.47000.40000.47000.47001,200
Jan 17, 20240.51000.55000.36000.55000.55007,600
Jan 16, 20240.51000.51000.51000.51000.5100600
Jan 12, 20240.51000.51000.51000.51000.5100600
Jan 11, 20240.51000.51000.51000.51000.5100-
Jan 10, 20240.51000.51000.51000.51000.5100-
Jan 09, 20240.51000.51000.51000.51000.5100700
Jan 08, 20240.51000.60000.51000.60000.6000700
Jan 05, 20240.80000.80000.75000.75000.750072,600
Jan 04, 20240.60000.78000.60000.78000.780049,500
Jan 03, 20240.41000.80000.41000.73000.730069,200
Jan 02, 20240.80000.81000.46000.46000.460014,000
Dec 29, 20230.40000.78000.40000.73000.730025,400
Dec 28, 20230.60000.62000.60000.62000.620027,100
Dec 27, 20230.70000.74000.57000.57000.570017,200
Dec 26, 20230.59000.63000.35000.63000.63004,000
Dec 22, 20230.32000.63000.31000.60000.600067,700
Dec 21, 20230.32000.33000.30000.30000.300051,200
Dec 20, 20230.35000.35000.33000.33000.33006,200
Dec 19, 20230.35000.35000.34000.35000.350018,200
Dec 18, 20230.35000.35000.35000.35000.3500700
Dec 15, 20230.40000.40000.38000.39000.39004,400
Dec 14, 20230.40000.40000.38000.38000.38002,700
Dec 13, 20230.37000.40000.35000.35000.3500800
Dec 12, 20230.40000.40000.39000.40000.40001,500
Dec 11, 20230.40000.40000.40000.40000.4000100
Dec 08, 20230.40000.40000.40000.40000.40004,300
Dec 07, 20230.50000.58000.40000.40000.400035,100
Dec 06, 20230.50000.50000.50000.50000.5000-
Dec 05, 20230.50000.50000.50000.50000.5000-
Dec 04, 20230.50000.50000.50000.50000.5000500
Dec 01, 20230.50000.50000.50000.50000.5000100
Nov 30, 20230.54000.54000.50000.50000.50003,300
Nov 29, 20230.58000.58000.58000.58000.5800-
Nov 28, 20230.50000.58000.50000.58000.58002,000
Nov 27, 20230.50000.55000.50000.55000.55001,500
Nov 24, 20230.50000.59000.50000.50000.50002,200
Nov 22, 20230.59000.59000.50000.50000.50001,000
Nov 21, 20230.43000.50000.43000.48000.48004,300
Nov 20, 20230.60000.60000.60000.60000.6000-
Nov 17, 20230.60000.60000.60000.60000.6000-
Nov 16, 20230.60000.60000.60000.60000.6000-
Nov 15, 20230.55000.60000.45000.60000.600034,700
Nov 14, 20230.48000.55000.48000.53000.5300700
Nov 13, 20230.74000.74000.74000.74000.7400100
Nov 10, 20230.59000.59000.59000.59000.5900200
Nov 09, 20230.40000.50000.32000.40000.400011,400
Nov 08, 20230.50000.50000.50000.50000.5000-
Nov 07, 20230.57000.74000.50000.50000.500018,800
Nov 06, 20230.60000.62000.56000.62000.62003,900
Nov 03, 20230.65000.65000.65000.65000.65002,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...