Spanish Broadcasting System, Inc. (SBSAA)

SBSAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.14	0.14	0.14	0.14	0.14	-	-
Jan 17, 2025	0.14	0.14	0.14	0.14	0.14	-	-
Jan 16, 2025	0.14	0.14	0.14	0.14	0.14	11.11%	239
Jan 15, 2025	0.13	0.13	0.13	0.13	0.13	-	-
Jan 14, 2025	0.13	0.13	0.13	0.13	0.13	-	-
Jan 13, 2025	0.13	0.13	0.13	0.13	0.13	-	-
Jan 10, 2025	0.13	0.13	0.13	0.13	0.13	-	61
Jan 8, 2025	0.13	0.13	0.13	0.13	0.13	-	5
Jan 7, 2025	0.13	0.25	0.13	0.13	0.13	-47.50%	386
Jan 6, 2025	0.13	0.24	0.13	0.24	0.24	-39.70%	250
Jan 3, 2025	0.40	0.40	0.40	0.40	0.40	-	13
Jan 2, 2025	0.40	0.40	0.40	0.40	0.40	53.08%	100
Dec 31, 2024	0.26	0.26	0.26	0.26	0.26	145.28%	278
Dec 30, 2024	0.11	0.11	0.11	0.11	0.11	-47.52%	500
Dec 27, 2024	0.39	0.39	0.20	0.20	0.20	-49.50%	300
Dec 26, 2024	0.40	0.40	0.40	0.40	0.40	-	89
Dec 24, 2024	0.25	0.40	0.25	0.40	0.40	8.70%	4,064
Dec 23, 2024	0.37	0.37	0.37	0.37	0.37	22.67%	100
Dec 20, 2024	0.29	0.30	0.29	0.30	0.30	7.14%	8,514
Dec 19, 2024	0.28	0.28	0.28	0.28	0.28	174.51%	189
Dec 18, 2024	0.06	0.20	0.06	0.10	0.10	-48.85%	10,620
Dec 17, 2024	0.24	0.24	0.20	0.20	0.20	32.93%	250
Dec 16, 2024	0.16	0.16	0.06	0.15	0.15	-0.66%	23,949
Dec 13, 2024	0.15	0.15	0.15	0.15	0.15	-	-
Dec 12, 2024	0.15	0.15	0.15	0.15	0.15	-	5
Dec 11, 2024	0.35	0.39	0.15	0.15	0.15	-6.21%	1,145
Dec 10, 2024	0.16	0.16	0.16	0.16	0.16	6.62%	300
Dec 9, 2024	0.15	0.15	0.15	0.15	0.15	-6.21%	1,710
Dec 6, 2024	0.35	0.40	0.16	0.16	0.16	0.63%	370
Dec 5, 2024	0.16	0.16	0.16	0.16	0.16	-	99
Dec 4, 2024	0.18	0.35	0.15	0.16	0.16	-58.97%	5,334
Dec 3, 2024	0.39	0.39	0.39	0.39	0.39	5.86%	100
Dec 2, 2024	0.30	0.37	0.30	0.37	0.37	-7.90%	322
Nov 29, 2024	0.40	0.40	0.40	0.40	0.40	0.50%	-
Nov 27, 2024	0.40	0.40	0.40	0.40	0.40	-0.50%	101
Nov 26, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 25, 2024	0.40	0.40	0.40	0.40	0.40	-	115
Nov 22, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 21, 2024	0.17	0.40	0.16	0.40	0.40	-	2,412
Nov 20, 2024	0.39	0.40	0.15	0.40	0.40	-	800
Nov 19, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 18, 2024	0.40	0.40	0.40	0.40	0.40	2.56%	101
Nov 15, 2024	0.39	0.39	0.39	0.39	0.39	-	91
Nov 14, 2024	0.39	0.39	0.39	0.39	0.39	-2.50%	110
Nov 13, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 12, 2024	0.40	0.40	0.40	0.40	0.40	-	100
Nov 11, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 8, 2024	0.40	0.40	0.17	0.40	0.40	-	1,211
Nov 7, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 6, 2024	0.40	0.40	0.40	0.40	0.40	-	100
Nov 5, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 4, 2024	0.40	0.40	0.40	0.40	0.40	2.22%	100
Nov 1, 2024	0.39	0.39	0.39	0.39	0.39	-	60
Oct 31, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 30, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 29, 2024	0.39	0.39	0.39	0.39	0.39	30.56%	170
Oct 28, 2024	0.30	0.30	0.30	0.30	0.30	-	78
Oct 25, 2024	0.30	0.30	0.30	0.30	0.30	-	70
Oct 24, 2024	0.30	0.30	0.30	0.30	0.30	-0.10%	20
Oct 23, 2024	0.17	0.30	0.17	0.30	0.30	-34.78%	1,572
Oct 22, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 21, 2024	0.46	0.46	0.46	0.46	0.46	-	100
Oct 18, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 17, 2024	0.15	0.46	0.15	0.46	0.46	-	350
Oct 16, 2024	0.43	0.46	0.32	0.46	0.46	-	3,601
Oct 15, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 14, 2024	0.46	0.46	0.46	0.46	0.46	15.00%	100
Oct 11, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 10, 2024	0.16	0.40	0.16	0.40	0.40	-20.00%	1,490
Oct 9, 2024	0.50	0.50	0.50	0.50	0.50	-	100
Oct 8, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 7, 2024	0.50	0.50	0.50	0.50	0.50	-	150
Oct 4, 2024	0.50	0.50	0.50	0.50	0.50	-	56
Oct 3, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 2, 2024	0.50	0.50	0.50	0.50	0.50	-	110
Oct 1, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Sep 30, 2024	0.50	0.50	0.50	0.50	0.50	4.17%	100
Sep 27, 2024	0.48	0.48	0.48	0.48	0.48	-	20
Sep 26, 2024	0.33	0.48	0.33	0.48	0.48	-6.80%	300
Sep 25, 2024	0.52	0.52	0.52	0.52	0.52	-	10
Sep 24, 2024	0.45	0.52	0.45	0.52	0.52	56.06%	200
Sep 23, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Sep 20, 2024	0.33	0.34	0.15	0.33	0.33	-	8,837
Sep 19, 2024	0.33	0.33	0.33	0.33	0.33	-	25
Sep 18, 2024	0.33	0.35	0.15	0.33	0.33	6.45%	1,275
Sep 17, 2024	0.35	0.35	0.31	0.31	0.31	7.01%	700
Sep 16, 2024	0.17	0.29	0.16	0.29	0.29	-17.23%	6,527
Sep 13, 2024	0.35	0.35	0.35	0.35	0.35	-	200
Sep 12, 2024	0.35	0.35	0.35	0.35	0.35	-	50
Sep 11, 2024	0.35	0.35	0.35	0.35	0.35	9.37%	100
Sep 10, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 9, 2024	0.32	0.32	0.32	0.32	0.32	-8.57%	260
Sep 6, 2024	0.33	0.35	0.33	0.35	0.35	133.33%	1,100
Sep 5, 2024	0.35	0.35	0.15	0.15	0.15	-48.28%	565
Sep 4, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Sep 3, 2024	0.33	0.33	0.29	0.29	0.29	-2.68%	7,000
Aug 30, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Aug 29, 2024	0.30	0.30	0.30	0.30	0.30	-8.31%	300
Aug 28, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Aug 27, 2024	0.33	0.33	0.33	0.33	0.33	5.52%	250

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.