Spanish Broadcasting Stock Price History, SBSAA Historical Prices

Add to My Stocks
$0.34 $0.03 (9.68%) SBSAA stock closing price Feb 23, 2018 (Closing)

Spanish Broadcasting stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Spanish Broadcasting P/E ratio data for the stock. The stock price was at a 5 year high of $7.19 on Jul 17, 2015 as seen from Spanish Broadcasting stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 0.31 0.31 0.31 0.31 1,403 - 0.02
2018-02-21 0.35 0.35 0.35 0.35 356 - 0.02
2018-02-20 0.34 0.35 0.31 0.31 2,100 - 0.02
2018-02-16 0.35 0.36 0.31 0.36 20,963 - 0.02
2018-02-14 0.34 0.34 0.33 0.33 1,944 - 0.02
2018-02-13 0.35 0.35 0.35 0.35 4 - 0.02
2018-02-12 0.35 0.33 0.33 0.33 2,766 - 0.02
2018-02-09 0.31 0.34 0.31 0.33 15,631 - 0.02
2018-02-08 0.3 0.3 0.3 0.3 25 - 0.02
2018-02-05 0.3 0.33 0.3 0.33 4,248 - 0.02
2018-02-01 0.34 0.34 0.34 0.34 720 - 0.02
2018-01-31 0.37 0.37 0.31 0.31 5,773 - 0.02
2018-01-30 0.33 0.37 0.33 0.37 2,880 - 0.02
2018-01-29 0.33 0.33 0.27 0.32 38,568 - 0.02
2018-01-26 0.34 0.33 0.33 0.33 2,565 - 0.02
2018-01-25 0.34 0.34 0.33 0.33 6,362 - 0.02
2018-01-23 0.28 0.29 0.28 0.29 4,002 - 0.02
2018-01-22 0.29 0.29 0.27 0.28 10,300 - 0.01
2018-01-19 0.29 0.29 0.27 0.27 824 - 0.01
2018-01-16 0.3 0.3 0.28 0.28 14,026 - 0.01
2018-01-10 0.27 0.31 0.26 0.31 16,000 - 0.02
2018-01-04 0.29 0.31 0.27 0.29 5,912 - 0.02
2018-01-03 0.32 0.32 0.26 0.32 26,981 - 0.02
2018-01-02 0.29 0.32 0.27 0.27 3,505 - 0.01
2017-12-29 0.26 0.32 0.26 0.27 124,160 - 0.01
2017-12-28 0.18 0.27 0.18 0.27 92,916 - 0.01
2017-12-27 0.16 0.18 0.16 0.18 28,410 - 0.01
2017-12-26 0.16 0.18 0.16 0.18 20,382 - 0.01
2017-12-22 0.19 0.16 0.16 0.16 1,064 - 0.01
2017-12-21 0.19 0.17 0.11 0.16 344,197 - 0.01
2017-12-20 0.17 0.25 0.16 0.18 131,621 - 0.01
2017-12-18 0.31 0.31 0.17 0.2 90,552 - 0.01
2017-12-15 0.22 0.32 0.22 0.31 5,700 - 0.02
2017-12-14 0.25 0.32 0.25 0.25 6,480 - 0.01
2017-12-13 0.3 0.3 0.22 0.22 67,941 - 0.01
2017-12-11 0.29 0.4 0.2 0.22 71,374 - 0.01
2017-12-08 0.28 0.28 0.13 0.13 113,739 - 0.01
2017-12-06 0.35 0.38 0.35 0.35 2,770 - 0.02
2017-12-05 0.35 0.36 0.35 0.35 4,265 - 0.02
2017-12-04 0.4 0.4 0.36 0.36 4,322 - 0.02
2017-12-01 0 0 0 0.4 76 - -
2017-11-30 0.4 0.4 0.36 0.4 5,545 - 0.02
2017-11-29 0.51 0.51 0.4 0.4 16,539 - 0.02
2017-11-28 0.41 0.51 0.29 0.51 182,773 - 0.03
2017-11-27 0.56 0.56 0.37 0.41 132,640 - 0.02
2017-11-24 0.55 0.55 0.5 0.5 8,380 - 0.03
2017-11-23 0 0 0 0.59 0 - -
2017-11-22 0.59 0.59 0.59 0.59 2,000 - 0.03
2017-11-21 0 0 0 0.62 60 - -
2017-11-20 0.62 0.62 0.62 0.62 467 - 0.03
2017-11-17 0 0 0 0.68 30 - -
2017-11-16 0 0 0 0.68 3 - -
2017-11-15 0.68 0.68 0.68 0.68 100 - 0.04
2017-11-14 0 0 0 0.68 1 - -
2017-11-13 0.68 0.68 0.68 0.68 298 - 0.03
2017-11-10 0 0 0 0.68 0 - -
2017-11-09 0.68 0.68 0.68 0.68 101 - 0.03
2017-11-08 0.64 0.64 0.62 0.62 1,265 - 0.03
2017-11-07 0.69 0.69 0.6 0.62 8,825 - 0.03
2017-11-06 0.69 0.69 0.69 0.69 272 - 0.04
2017-11-03 0.68 0.69 0.68 0.69 900 - 0.04
2017-11-02 0 0 0 0.69 0 - -
2017-11-01 0.7 0.7 0.69 0.69 1,500 - 0.04
2017-10-31 0.7 0.7 0.7 0.7 353 - 0.04
2017-10-30 0.73 0.73 0.69 0.7 2,308 - 0.04
2017-10-27 0 0 0 0.73 0 - -
2017-10-26 0.73 0.73 0.73 0.73 227 - 0.04
2017-10-25 0.7 0.7 0.7 0.7 870 - 0.04
2017-10-24 0.72 0.72 0.72 0.72 535 - 0.04
2017-10-23 0.77 0.77 0.77 0.77 1,084 - 0.04
2017-10-20 0 0 0 0.71 78 - -
2017-10-19 0.71 0.71 0.71 0.71 322 - 0.04
2017-10-18 0.75 0.86 0.68 0.68 12,615 - 0.03
2017-10-17 0.84 0.84 0.73 0.75 6,800 - 0.04
2017-10-16 0 0 0 0.84 0 - -
2017-10-13 0 0 0 0.84 0 - -
2017-10-12 0 0 0 0.84 0 - -
2017-10-11 0.84 0.84 0.84 0.84 855 - 0.04
2017-10-10 0.88 0.88 0.81 0.81 6,555 - 0.04
2017-10-09 0.9 0.9 0.87 0.87 1,925 - 0.04
2017-10-06 0.9 0.9 0.87 0.87 501 - 0.04
2017-10-05 0.95 0.95 0.95 0.95 159 - 0.05
2017-10-04 0 0 0 0.85 5 - -
2017-10-03 0 0 0 0.85 0 - -
2017-10-02 0 0 0 0.85 10 - -
2017-09-29 0 0 0 0.85 0 - -
2017-09-28 0.85 0.85 0.85 0.85 1,600 - 0.04
2017-09-27 0 0 0 0.85 100 - -
2017-09-26 0.85 0.88 0.84 0.85 15,399 - 0.04
Get more Data

Spanish Broadcasting Stock History Chart

View SBSAA PE ratio, PS ratio stocks charts and compare with peers.
SBSAA Chart
Note: Compare Spanish Broadcasting stock price history with the index and industry peers.

Spanish Broadcasting Stock Price History: Past 5 years

Max Stock Price7.19Jul 17,2015
Min Stock Price0.13Dec 08,2017
Avg Stock Price3.49

Spanish Broadcasting Historical PS ratio: Past 5 years

Max PS Ratio0.36Jul 17,2015
Min PS Ratio0.01Dec 08,2017
Avg PS Ratio0.18

SBSAA Industry Peers

Company Price Change (%)
Ntn Buzztime (NTN)6.470.42 (6.94%)
Cumulus Media (CMLSQ)0.090 (0%)
Acme Communications (ACME)0.040 (0%)
Worldspace (WRSPQ)0.010 (0%)
Emmis Communications (EMMS)3.90.58 (17.47%)
Iheartmedia (IHRT)0.520.02 (3.7%)
Beasley Broadcast (BBGI)11.250.2 (1.75%)

We provide Spanish Broadcasting share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Spanish Broadcasting stock analysis. The price and volume changes on a daily basis is provided in the Spanish Broadcasting stock price history. An abnormally high daily 1,230 typically implies breaking news or earnings release. SBSAA stock saw a high of $0.34, and a low of $0.34 on last trading day. The company's P/S ratio was at a high of 0.36 on Jul 17, 2015 according to our Spanish Broadcasting stock history data.