Spanish Broadcasting Stock Price History, SBSAA Historical Prices

Add to My Stocks
$1 $0 (0%) SBSAA stock closing price Sep 20, 2017 (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 in the Open, High, Low, Close, and Volume data format along with Spanish Broadcasting price to earnings ratio data. The stock price was at a 5 year high of 29 on 29 Aug, 2007 as seen from Spanish Broadcasting stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-191.001.001.001.00210N/A0.05
2017-09-181.001.001.001.009656N/A0.05
2017-09-150.861.120.860.909274N/A0.05
2017-09-080.931.000.931.001108N/A0.05
2017-09-011.011.011.011.01164N/A0.05
2017-08-311.011.011.011.01200N/A0.05
2017-08-241.011.011.011.01115N/A0.05
2017-08-231.101.101.101.10100N/A0.06
2017-08-221.101.100.951.056732N/A0.05
2017-08-151.171.171.101.10700N/A0.06
2017-08-141.351.351.161.165300N/A0.06
2017-08-111.401.401.401.401200N/A0.07
2017-08-101.331.341.331.343029N/A0.07
2017-08-091.311.331.311.33352N/A0.07
2017-08-071.451.451.301.302208N/A0.07
2017-08-031.501.601.401.403064N/A0.07
2017-08-021.251.411.251.405800N/A0.07
2017-07-281.451.451.451.45990N/A0.07
2017-07-261.501.571.501.573040N/A0.08
2017-07-251.151.381.151.381121N/A0.07
2017-07-141.501.501.501.50100N/A0.08
2017-07-131.501.501.501.50100N/A0.08
2017-07-121.351.501.351.50559N/A0.08
2017-07-111.501.501.351.509654N/A0.08
2017-07-101.401.601.401.476270N/A0.07
2017-07-061.531.651.401.4632739N/A0.07
2017-07-051.381.651.351.506980N/A0.08
2017-07-031.391.391.151.15575N/A0.06
2017-06-301.161.391.151.1514965N/A0.06
2017-06-291.071.161.011.013712N/A0.05
2017-06-281.091.091.091.09750N/A0.05
2017-06-271.101.101.001.0925851N/A0.05
2017-06-261.041.141.041.059853N/A0.05
2017-06-231.091.091.091.091183N/A0.05
2017-06-221.001.001.001.001700N/A0.05
2017-06-210.941.110.941.002500N/A0.05
2017-06-200.000.000.000.940N/AN/A
2017-06-190.940.940.940.94250N/A0.05
2017-06-160.940.940.940.94254N/A0.05
2017-06-150.940.940.940.94975N/A0.05
2017-06-140.930.930.930.931975N/A0.05
2017-06-131.001.000.930.931328N/A0.05
2017-06-120.000.000.000.920N/AN/A
2017-06-090.000.000.000.921N/AN/A
2017-06-081.191.190.920.923525N/A0.05
2017-06-071.121.211.121.2021183N/A0.06
2017-06-061.001.110.921.1030339N/A0.06
2017-06-051.001.201.001.2021835N/A0.06
2017-06-021.001.000.820.903985N/A0.05
2017-06-010.930.930.930.932005N/A0.05
2017-05-310.850.900.850.902214N/A0.05
2017-05-300.000.000.000.880N/AN/A
2017-05-290.000.000.000.880N/AN/A
2017-05-260.810.880.810.889519N/A0.04
2017-05-250.820.820.780.8111235N/A0.04
2017-05-240.820.820.820.826000N/A0.04
2017-05-230.840.880.820.829710N/A0.04
2017-05-220.870.870.800.804539N/A0.04
2017-05-190.830.830.800.803330N/A0.04
2017-05-180.830.830.830.835500N/A0.04
2017-05-170.780.900.780.8212975N/A0.04
2017-05-160.740.750.740.755507N/A0.04
2017-05-150.700.750.700.748330N/A0.04
2017-05-120.730.730.700.703348N/A0.04
2017-05-110.690.730.690.7341635N/A0.04
2017-05-100.660.660.650.653620N/A0.03
2017-05-090.730.730.660.7024821N/A0.03
2017-05-080.710.730.700.734180N/A0.04
2017-05-050.750.750.750.753459N/A0.04
2017-05-040.750.750.750.75525N/A0.04
2017-05-030.830.830.660.7568935N/A0.04
2017-05-020.860.880.860.864771N/A0.04
2017-05-010.821.000.820.9226312N/A0.05
2017-04-280.670.890.670.89210280N/A0.04
2017-04-270.440.700.440.64145241N/A0.03
2017-04-260.420.420.360.4076000N/A0.02
2017-04-250.420.420.350.40110712N/A0.02
2017-04-240.440.440.420.4213475N/A0.02
2017-04-210.400.460.400.42104400N/A0.02
2017-04-200.500.500.450.4536001N/A0.02
2017-04-190.500.520.490.49748238N/A0.02
2017-04-180.600.600.560.562712N/A0.03
2017-04-170.550.550.550.553136N/A0.03
2017-04-140.000.000.000.560N/AN/A
2017-04-130.560.600.560.561700N/A0.03
2017-04-120.590.600.590.601336N/A0.03
2017-04-110.580.600.580.605657N/A0.03
2017-04-100.000.000.000.607N/AN/A
2017-04-070.600.600.550.601174N/A0.03
Get more Data

Spanish Broadcasting Stock 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 Historical Prices: Past 5 years

Max Stock Price 7.19 Jul 17,2015
Min Stock Price 0.4 Apr 25,2017
Avg Stock Price 3.69

Spanish Broadcasting Historical PE ratio: Past 5 years

Max PE Ratio 25.33 Oct 17,2012
Min PE Ratio 20.87 Sep 20,2012
Avg PE Ratio 22.76

Spanish Broadcasting Historical PS ratio: Past 5 years

Max PS Ratio 0.36 Jul 17,2015
Min PS Ratio 0.02 Apr 19,2017
Avg PS Ratio 0.19

SBSAA Industry Peers

Company Price Change (%)
Ntn Buzztime (NTN)6.520 (0%)
Cumulus Media (CMLS)0.350 (0%)
Acme Communications (ACME)0.040 (0%)
Clikia Corp (CLKA)0.010 (0%)
Emmis Communications (EMMS)3.120.05 (1.58%)
Iheartmedia (IHRT)1.450 (0%)
Beasley Broadcast (BBGI)10.750.05 (0.47%)

Spanish Broadcasting historical quotes helps an investor analyze a company's history and do Spanish Broadcasting stock analysis . Spanish Broadcasting stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. SBSAA saw an opening price of 0, and a closing price of 1 on 20 Sep, 2017. The average P/S ratio was 0.42 as can be seen by Spanish Broadcasting stock price history. .