Spanish Broadcasting System, Inc. (SBSAA)
OTCMKTS · Delayed Price · Currency is USD
0.6700
-0.1100 (-14.10%)
At close: Jan 9, 2026
SBSAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.65 | 0.78 | 0.64 | 0.67 | 0.67 | -14.10% | 40,524 |
| Jan 8, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 14.71% | 777 |
| Jan 7, 2026 | 0.60 | 0.85 | 0.26 | 0.68 | 0.68 | 13.33% | 16,412 |
| Jan 6, 2026 | 0.55 | 0.70 | 0.55 | 0.60 | 0.60 | 3.45% | 13,565 |
| Jan 5, 2026 | 0.55 | 0.75 | 0.22 | 0.58 | 0.58 | 222.22% | 134,290 |
| Dec 31, 2025 | 0.74 | 0.74 | 0.17 | 0.18 | 0.18 | -68.97% | 800 |
| Dec 30, 2025 | 0.50 | 0.75 | 0.50 | 0.58 | 0.58 | 16.00% | 65,473 |
| Dec 29, 2025 | 0.70 | 0.70 | 0.40 | 0.50 | 0.50 | -25.52% | 45,400 |
| Dec 26, 2025 | 0.53 | 0.67 | 0.48 | 0.67 | 0.67 | 306.85% | 55,200 |
| Dec 24, 2025 | 0.69 | 0.69 | 0.17 | 0.17 | 0.17 | -66.99% | 800 |
| Dec 23, 2025 | 0.17 | 0.75 | 0.17 | 0.50 | 0.50 | - | 55,206 |
| Dec 19, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 149.95% | 1,500 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 21.21% | 2,003 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -67.00% | 200 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 25.00% | 300 |
| Dec 10, 2025 | 0.16 | 0.40 | 0.16 | 0.40 | 0.40 | -19.79% | 3,300 |
| Dec 9, 2025 | 0.33 | 0.97 | 0.16 | 0.50 | 0.50 | 81.35% | 59,598 |
| Dec 8, 2025 | 0.24 | 0.49 | 0.24 | 0.28 | 0.28 | 14.58% | 54,177 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 242.86% | 1,012 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 400 |
| Nov 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -21.11% | 28,746 |
| Nov 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 4,411 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -70.63% | 5,000 |
| Nov 19, 2025 | 0.09 | 0.24 | 0.09 | 0.24 | 0.24 | 98.58% | 20,500 |
| Nov 18, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | -45.45% | 900 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -22.62% | 110 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -21.03% | 13,910 |
| Nov 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 300 |
| Oct 31, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 350.00% | 5,000 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,500 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -71.86% | 800 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 306.14% | 2,710 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 3,645 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 900 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 1,451 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.43% | 3,280 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -65.00% | 3,000 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -42.86% | 152 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 3,000 |
| Aug 28, 2025 | 0.25 | 0.41 | 0.25 | 0.40 | 0.40 | 14.29% | 140,008 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.30 | 0.35 | 0.35 | 16.67% | 62,320 |
| Aug 26, 2025 | 0.20 | 0.35 | 0.20 | 0.30 | 0.30 | 50.00% | 63,069 |
| Aug 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 100.00% | 13,851 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 53.85% | 1,295 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.00% | 927 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 5,000 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -35.29% | 450 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 240.00% | 137 |