OTC Markets OTCPK - Delayed Quote USD

Spanish Broadcasting System, Inc. (SBSAA)

0.3000

0.0000

(0.00%)

At close: February 3 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 31, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 30, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 29, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 27, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	200
Jan 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 23, 2025	0.3000	0.4000	0.3000	0.4000	0.4000	97,800
Jan 22, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	-
Jan 21, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	-
Jan 17, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	-
Jan 16, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	200
Jan 15, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jan 14, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jan 13, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jan 10, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jan 8, 2025	0.1300	0.1300	0.1300	0.1300	0.1300	-
Jan 7, 2025	0.1300	0.2500	0.1300	0.1300	0.1300	400
Jan 6, 2025	0.1300	0.2400	0.1300	0.2400	0.2400	300
Jan 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	100
Dec 31, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	300
Dec 30, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	500
Dec 27, 2024	0.3900	0.3900	0.2000	0.2000	0.2000	300
Dec 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 24, 2024	0.2500	0.4000	0.2500	0.4000	0.4000	4,100
Dec 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100
Dec 20, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	8,500
Dec 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	200
Dec 18, 2024	0.0600	0.2000	0.0600	0.1000	0.1000	10,600
Dec 17, 2024	0.2400	0.2400	0.2000	0.2000	0.2000	300
Dec 16, 2024	0.1600	0.1600	0.0600	0.1500	0.1500	23,900
Dec 13, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Dec 12, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Dec 11, 2024	0.3500	0.3900	0.1500	0.1500	0.1500	1,100
Dec 10, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	300
Dec 9, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	1,700
Dec 6, 2024	0.3500	0.4000	0.1600	0.1600	0.1600	400
Dec 5, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Dec 4, 2024	0.1800	0.3500	0.1500	0.1600	0.1600	5,300
Dec 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100
Dec 2, 2024	0.3000	0.3700	0.3000	0.3700	0.3700	300
Nov 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Nov 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Nov 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 21, 2024	0.1700	0.4000	0.1600	0.4000	0.4000	2,400
Nov 20, 2024	0.3900	0.4000	0.1500	0.4000	0.4000	800
Nov 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Nov 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100
Nov 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Nov 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 8, 2024	0.4000	0.4000	0.1700	0.4000	0.4000	1,200
Nov 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Nov 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Nov 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	200
Oct 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 23, 2024	0.1700	0.3000	0.1700	0.3000	0.3000	1,600
Oct 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
Oct 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 17, 2024	0.1500	0.4600	0.1500	0.4600	0.4600	400
Oct 16, 2024	0.4300	0.4600	0.3200	0.4600	0.4600	3,600
Oct 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
Oct 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 10, 2024	0.1600	0.4000	0.1600	0.4000	0.4000	1,500
Oct 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
Oct 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Oct 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
Oct 1, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
Sep 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 26, 2024	0.3300	0.4800	0.3300	0.4800	0.4800	300
Sep 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 24, 2024	0.4500	0.5200	0.4500	0.5200	0.5200	200
Sep 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 20, 2024	0.3300	0.3400	0.1500	0.3300	0.3300	8,800
Sep 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 18, 2024	0.3300	0.3500	0.1500	0.3300	0.3300	1,300
Sep 17, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	700
Sep 16, 2024	0.1700	0.2900	0.1600	0.2900	0.2900	6,500
Sep 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	200
Sep 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	100
Sep 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	300
Sep 6, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	1,100
Sep 5, 2024	0.3500	0.3500	0.1500	0.1500	0.1500	600
Sep 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 3, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	7,000
Aug 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Aug 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	300
Aug 26, 2024	0.3100	0.3100	0.1500	0.3100	0.3100	600
Aug 23, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	4,100
Aug 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	100
Aug 21, 2024	0.3400	0.3400	0.1500	0.1500	0.1500	2,800
Aug 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 19, 2024	0.1500	0.3400	0.1500	0.3300	0.3300	8,600
Aug 16, 2024	0.1500	0.3100	0.1500	0.1500	0.1500	52,000
Aug 15, 2024	0.3000	0.3000	0.0700	0.1000	0.1000	180,000
Aug 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Aug 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	900
Aug 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	200
Jul 25, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	1,400
Jul 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Jul 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	8,000
Jul 17, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 16, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 9, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 5, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 3, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	100
Jul 2, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 1, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	10,200
Jun 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	200
Jun 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 14, 2024	0.3800	0.3900	0.2700	0.3300	0.3300	18,900
Jun 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	300
Jun 12, 2024	0.2500	0.3900	0.2500	0.3900	0.3900	500
Jun 11, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	3,600
Jun 10, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jun 7, 2024	0.3800	0.4300	0.2000	0.2000	0.2000	44,000
Jun 6, 2024	0.4800	0.4800	0.3500	0.3500	0.3500	800
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Jun 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,500
Jun 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2024	0.0500	0.0500	0.0100	0.0100	0.0100	13,800
May 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	700
May 14, 2024	0.3300	0.3300	0.2500	0.3000	0.3000	14,900
May 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 9, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	28,500
May 8, 2024	0.3000	0.3100	0.2300	0.2600	0.2600	115,100
May 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
May 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	6,400
May 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
May 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,200
Apr 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Spanish Broadcasting System, Inc. (SBSAA)