Sinclair Broadcast Group, Inc. (NQ: SBGI)
29.05 USD  +0.17 (+0.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.34 12.72 11.98 12.60 464,846 +0.38(+3.11%)
Oct 26, 2012 12.22 12.22 12.22 0 +0.50(+4.27%)
Oct 25, 2012 12.25 12.30 11.63 11.72 425,611 -0.41(-3.38%)
Oct 24, 2012 12.18 12.24 12.06 12.13 378,505 -0.02(-0.16%)
Oct 23, 2012 12.39 12.45 12.13 12.15 585,611 -0.35(-2.80%)
Oct 19, 2012 12.70 12.97 12.20 12.50 433,760 -0.25(-1.96%)
Oct 18, 2012 12.93 12.95 12.69 12.75 803,597 -0.17(-1.32%)
Oct 17, 2012 12.23 12.92 12.19 12.92 478,238 +0.69(+5.64%)
Oct 16, 2012 12.22 12.39 12.18 12.23 199,655 +0.05(+0.41%)
Oct 15, 2012 12.23 12.23 12.02 12.18 150,766 +0.01(+0.08%)
Oct 12, 2012 12.19 12.24 11.96 12.17 314,948 +0.01(+0.08%)
Oct 11, 2012 11.79 12.17 11.69 12.16 713,902 +0.48(+4.11%)
Oct 10, 2012 11.49 11.68 11.49 11.68 384,773 +0.22(+1.92%)
Oct 09, 2012 11.44 11.48 11.25 11.46 493,947 +0.05(+0.44%)
Oct 08, 2012 11.54 11.65 11.34 11.41 255,336 -0.26(-2.23%)
Oct 06, 2012 11.65 11.87 11.50 11.67 328,035 +0.00(+0.00%)
Oct 05, 2012 11.65 11.87 11.50 11.67 328,035 +0.03(+0.26%)
Oct 04, 2012 11.60 11.65 11.40 11.64 215,235 +0.09(+0.78%)
Oct 03, 2012 11.40 11.65 11.32 11.55 370,459 +0.20(+1.76%)
Oct 02, 2012 11.48 11.70 11.30 11.35 596,666 -0.31(-2.66%)
Oct 01, 2012 11.34 11.70 11.34 11.66 543,393 +0.45(+4.01%)
Sep 28, 2012 11.48 11.66 11.21 11.21 534,786 -0.35(-3.03%)
Sep 27, 2012 11.56 11.72 11.45 11.56 359,325 +0.08(+0.70%)
Sep 26, 2012 11.96 11.96 11.43 11.48 446,338 -0.39(-3.29%)
Sep 25, 2012 12.63 12.70 11.85 11.87 647,664 -0.69(-5.49%)
Sep 24, 2012 12.46 12.76 12.28 12.56 437,343 +0.02(+0.16%)
Sep 21, 2012 12.42 12.57 12.21 12.54 388,785 +0.30(+2.45%)
Sep 20, 2012 12.22 12.42 12.10 12.24 201,597 -0.10(-0.81%)
Sep 19, 2012 12.17 12.35 12.01 12.34 215,017 +0.27(+2.24%)
Sep 18, 2012 12.14 12.34 12.02 12.07 232,497 -0.13(-1.07%)
Sep 17, 2012 12.33 12.41 12.02 12.20 261,545 -0.25(-2.01%)
Sep 14, 2012 12.35 12.53 11.95 12.45 341,356 +0.05(+0.40%)
Sep 13, 2012 12.06 12.41 11.98 12.40 510,574 +0.38(+3.16%)
Sep 12, 2012 12.25 12.34 11.93 12.02 265,700 -0.19(-1.56%)
Sep 11, 2012 12.20 12.31 12.02 12.21 255,815 +0.06(+0.49%)
Sep 10, 2012 12.30 12.37 12.11 12.15 517,596 -0.26(-2.10%)
Sep 07, 2012 12.09 12.44 12.05 12.41 365,229 +0.41(+3.42%)
Sep 06, 2012 11.81 12.17 11.75 12.00 603,394 +0.24(+2.04%)
Sep 05, 2012 11.69 11.90 11.61 11.76 850,078 +0.09(+0.77%)
Sep 04, 2012 11.53 11.78 11.40 11.67 365,864 +0.11(+0.95%)
Aug 31, 2012 11.61 11.76 11.37 11.56 388,543 +0.00(+0.00%)
Aug 30, 2012 11.46 11.62 11.38 11.56 369,959 -0.05(-0.43%)
Aug 29, 2012 11.63 11.81 11.49 11.61 409,451 -0.21(-1.78%)
Aug 27, 2012 11.73 11.90 11.65 11.82 429,159 +0.13(+1.11%)
Aug 24, 2012 11.53 11.88 11.40 11.69 297,320 +0.08(+0.69%)
Aug 23, 2012 11.85 11.85 11.52 11.61 359,125 -0.21(-1.78%)
Aug 22, 2012 11.95 12.09 11.79 11.82 363,809 -0.20(-1.66%)
Aug 21, 2012 11.73 12.09 11.70 12.02 456,926 +0.31(+2.65%)
Aug 20, 2012 11.64 11.80 11.64 11.71 441,823 +0.12(+1.04%)
Aug 17, 2012 11.25 11.75 11.25 11.59 390,585 +0.33(+2.93%)
Aug 16, 2012 11.43 11.74 11.24 11.26 555,846 -0.13(-1.14%)
Aug 15, 2012 11.29 11.44 11.14 11.39 516,151 +0.20(+1.79%)
Aug 14, 2012 11.31 11.59 11.13 11.19 604,818 -0.31(-2.70%)
Aug 13, 2012 11.54 11.64 11.32 11.50 284,786 -0.03(-0.26%)
Aug 11, 2012 11.37 11.64 11.28 11.53 368,818 +0.00(+0.00%)
Aug 10, 2012 11.37 11.64 11.28 11.53 368,818 +0.18(+1.59%)
Aug 09, 2012 11.67 11.71 11.25 11.35 752,675 -0.46(-3.90%)
Aug 08, 2012 11.82 12.00 11.67 11.81 401,856 -0.10(-0.84%)
Aug 07, 2012 11.79 11.97 11.66 11.91 555,656 +0.20(+1.71%)
Aug 06, 2012 11.76 11.95 11.63 11.71 444,864 +0.04(+0.34%)
Aug 03, 2012 11.51 11.76 11.30 11.67 369,897 +0.44(+3.92%)
Aug 02, 2012 11.43 11.61 11.15 11.23 620,655 -0.28(-2.43%)
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