Spanish Broadcasting System Inc (PK) (SBSAA)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -5.71428571429 | 0.35 | 0.35 | 0.15 | 2176 | 0.29862352 | CS |
| 4 | 0.0211 | 6.83068954354 | 0.3089 | 0.35 | 0.15 | 1650 | 0.29425953 | CS |
| 12 | 0.08 | 32 | 0.25 | 0.448 | 0.072 | 10656 | 0.14312988 | CS |
| 26 | -0.1 | -23.2558139535 | 0.43 | 0.55 | 0.002 | 10661 | 0.20575082 | CS |
| 52 | -0.55 | -62.5 | 0.88 | 1 | 0.002 | 10470 | 0.42834159 | CS |
| 156 | -3.62 | -91.6455696203 | 3.95 | 5.6 | 0.002 | 12638 | 1.56428717 | CS |
| 260 | 0.149 | 82.320441989 | 0.181 | 5.6 | 0.002 | 11925 | 1.52147135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726780860 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1726694460 | 0.33 | 0.02 | 6.45 | 0.325 | 0.35 | 0.15 | 1275 |
| 1726608240 | 0.31 | 0.0203 | 7.01 | 0.35 | 0.35 | 0.31 | 700 |
| 1726521720 | 0.2897 | -0.0603 | -17.23 | 0.171 | 0.2897 | 0.1637 | 6527 |
| 1726262940 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 200 |
| 1726176540 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1726090140 | 0.35 | 0.03 | 9.37 | 0.35 | 0.35 | 0.35 | 100 |
| 1726003560 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1725917160 | 0.32 | -0.03 | -8.57 | 0.32 | 0.32 | 0.32 | 260 |
| 1725658020 | 0.35 | 0.2 | 133.33 | 0.325 | 0.35 | 0.325 | 1100 |
| 1725571440 | 0.15 | -0.14 | -48.28 | 0.35 | 0.35 | 0.15 | 565 |
| 1725485280 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1725398880 | 0.29 | -0.008 | -2.68 | 0.325 | 0.325 | 0.29 | 7000 |
| 1725052800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1724966400 | 0.298 | -0.027 | -8.31 | 0.298 | 0.298 | 0.298 | 300 |
| 1724880480 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1724794080 | 0.325 | 0.017 | 5.52 | 0.325 | 0.325 | 0.325 | 250 |
| 1724707740 | 0.308 | 0.0183 | 6.32 | 0.308 | 0.308 | 0.15 | 601 |
| 1724448480 | 0.2897 | -0.0192 | -6.22 | 0.28 | 0.2897 | 0.28 | 4115 |
| 1724362140 | 0.3089 | 0.1579 | 104.57 | 0.3089 | 0.3089 | 0.3089 | 100 |
| 1724275380 | 0.151 | -0.174 | -53.54 | 0.338 | 0.338 | 0.151 | 2750 |
| 1724189280 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1724102880 | 0.325 | 0.175 | 116.67 | 0.15 | 0.34 | 0.15 | 8565 |
| 1723843740 | 0.15 | 0.05 | 50.00 | 0.15 | 0.31 | 0.15 | 51989 |
| 1723756860 | 0.1 | -0.23 | -69.70 | 0.3 | 0.3 | 0.072 | 180000 |
| 1723670760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1723584360 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 500 |
| 1723497600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1723238400 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 851 |
| 1723152600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1723066200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722979800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 15 |
| 1722893100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722633900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722547500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722461100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722374700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722288300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722029100 | 0.35 | 0.17 | 94.44 | 0.35 | 0.35 | 0.35 | 196 |
| 1721942400 | 0.18 | -0.268 | -59.82 | 0.18 | 0.18 | 0.18 | 1392 |
| 1721856540 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1721770140 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1721683740 | 0.448 | 0.198 | 79.20 | 0.448 | 0.448 | 0.448 | 100 |
| 1721424360 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721337960 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 8000 |
| 1721250600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721164200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721077800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720818600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720732200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720645800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720559400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720473000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720213800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720041000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 100 |
| 1719955200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719868800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719609600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719523200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 10150 |
| 1719437040 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719350640 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719264240 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719005040 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1718918640 | 0.25 | -0.075 | -23.08 | 0.25 | 0.25 | 0.25 | 235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
