Sinclair Broadcast Group, Inc. (NQ: SBGI)
28.02 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.60 12.68 12.27 12.28 387,932 -0.19(-1.52%)
Jan 30, 2012 12.88 13.00 12.37 12.47 281,129 -0.48(-3.71%)
Jan 27, 2012 12.77 13.02 12.77 12.95 199,398 +0.17(+1.33%)
Jan 26, 2012 12.99 13.19 12.77 12.78 343,289 -0.10(-0.78%)
Jan 25, 2012 12.97 13.17 12.69 12.88 737,822 -0.04(-0.31%)
Jan 24, 2012 12.71 13.00 12.58 12.92 266,616 +0.18(+1.41%)
Jan 23, 2012 12.97 13.13 12.64 12.74 391,618 -0.18(-1.39%)
Jan 20, 2012 12.96 13.33 12.87 12.92 366,261 -0.01(-0.08%)
Jan 19, 2012 12.74 13.00 12.60 12.93 347,859 +0.29(+2.29%)
Jan 18, 2012 12.65 12.78 12.60 12.64 288,621 +0.00(+0.00%)
Jan 17, 2012 12.57 12.74 12.45 12.64 357,036 +0.18(+1.44%)
Jan 13, 2012 12.56 12.75 12.34 12.46 324,701 -0.28(-2.20%)
Jan 12, 2012 12.63 12.85 12.52 12.74 445,346 +0.17(+1.35%)
Jan 11, 2012 12.38 12.69 12.30 12.57 317,892 +0.11(+0.88%)
Jan 10, 2012 12.75 12.93 12.35 12.46 723,762 -0.07(-0.56%)
Jan 09, 2012 12.60 12.73 12.46 12.53 241,816 +0.02(+0.16%)
Jan 06, 2012 12.50 12.78 12.39 12.51 446,855 +0.03(+0.24%)
Jan 05, 2012 12.15 12.58 11.75 12.48 672,590 +0.28(+2.30%)
Jan 04, 2012 11.85 12.23 11.57 12.20 554,214 +0.87(+7.68%)
Dec 30, 2011 11.36 11.51 11.29 11.33 300,480 -0.03(-0.26%)
Dec 29, 2011 11.24 11.45 11.04 11.36 296,988 +0.20(+1.79%)
Dec 28, 2011 11.49 11.49 11.16 11.16 256,232 -0.26(-2.28%)
Dec 27, 2011 11.42 11.66 11.18 11.42 242,308 -0.08(-0.70%)
Dec 23, 2011 11.49 11.58 11.34 11.50 189,830 +0.11(+0.97%)
Dec 21, 2011 11.00 11.44 10.83 11.39 322,685 +0.33(+2.98%)
Dec 20, 2011 10.80 11.08 10.71 11.06 540,786 +0.54(+5.13%)
Dec 19, 2011 10.75 10.89 10.36 10.52 387,248 -0.08(-0.75%)
Dec 16, 2011 10.67 10.75 10.35 10.60 546,848 +0.05(+0.47%)
Dec 15, 2011 10.57 10.73 10.37 10.55 655,805 +0.21(+2.03%)
Dec 14, 2011 10.51 10.72 10.32 10.34 314,796 -0.23(-2.18%)
Dec 13, 2011 11.25 11.35 10.55 10.57 676,161 -0.59(-5.29%)
Dec 12, 2011 10.91 11.19 10.75 11.16 317,371 +0.09(+0.81%)
Dec 09, 2011 10.66 11.11 10.51 11.07 503,089 +0.51(+4.83%)
Dec 08, 2011 10.90 10.97 10.53 10.56 594,425 -0.45(-4.09%)
Dec 07, 2011 10.92 11.04 10.47 11.01 419,827 +0.03(+0.27%)
Dec 06, 2011 10.73 11.08 10.68 10.98 421,020 +0.31(+2.91%)
Dec 05, 2011 10.56 10.70 10.36 10.67 454,315 +0.35(+3.39%)
Dec 02, 2011 10.56 10.73 10.22 10.32 449,807 -0.04(-0.39%)
Dec 01, 2011 10.36 10.63 10.16 10.36 475,206 +0.02(+0.19%)
Nov 30, 2011 10.17 10.34 9.880 10.34 737,251 +0.62(+6.38%)
Nov 29, 2011 9.400 9.720 9.150 9.720 1,106,320 +0.29(+3.08%)
Nov 28, 2011 9.360 9.880 9.270 9.430 654,367 +0.49(+5.48%)
Nov 25, 2011 8.870 9.090 8.870 8.940 176,459 +0.05(+0.56%)
Nov 23, 2011 9.070 9.161 8.800 8.890 343,741 -0.24(-2.63%)
Nov 22, 2011 9.240 9.450 9.083 9.130 236,380 -0.08(-0.87%)
Nov 21, 2011 9.400 9.400 9.100 9.210 193,469 -0.36(-3.76%)
Nov 18, 2011 9.730 9.840 9.510 9.570 210,414 -0.11(-1.14%)
Nov 17, 2011 9.590 10.04 9.560 9.680 547,285 +0.11(+1.15%)
Nov 16, 2011 9.630 9.860 9.510 9.570 357,849 -0.15(-1.54%)
Nov 15, 2011 9.530 9.730 9.390 9.720 286,129 +0.13(+1.36%)
Nov 14, 2011 9.670 9.840 9.510 9.590 245,584 -0.11(-1.13%)
Nov 11, 2011 9.790 9.970 9.680 9.700 324,205 +0.09(+0.94%)
Nov 10, 2011 9.540 9.690 9.420 9.610 390,535 +0.32(+3.44%)
Nov 09, 2011 9.500 9.610 9.280 9.290 419,195 -0.51(-5.20%)
Nov 08, 2011 10.09 10.09 9.710 9.800 469,430 -0.19(-1.90%)
Nov 07, 2011 10.00 10.10 9.700 9.990 425,737 +0.02(+0.20%)
Nov 04, 2011 9.900 10.02 9.710 9.970 413,564 -0.06(-0.60%)
Nov 03, 2011 10.86 10.86 9.820 10.03 887,081 -0.62(-5.82%)
Nov 02, 2011 9.490 10.68 9.301 10.65 1,566,633 +1.72(+19.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here