Sinclair Broadcast Group, Inc. (NQ: SBGI)
27.10 USD  -0.04 (-0.15%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.360 9.360 9.150 9.210 111,900 +0.02(+0.22%)
Dec 30, 2004 9.080 9.230 9.000 9.190 283,700 +0.15(+1.66%)
Dec 29, 2004 9.280 9.280 9.020 9.040 252,900 -0.17(-1.85%)
Dec 28, 2004 9.180 9.280 8.990 9.210 319,700 +0.09(+0.99%)
Dec 27, 2004 9.000 9.270 8.990 9.120 188,200 +0.02(+0.22%)
Dec 23, 2004 9.030 9.140 8.910 9.100 275,600 +0.09(+1.00%)
Dec 22, 2004 8.800 9.010 8.790 9.010 205,200 +0.10(+1.12%)
Dec 21, 2004 8.820 8.960 8.783 8.910 546,500 +0.03(+0.34%)
Dec 20, 2004 8.790 9.000 8.780 8.880 685,900 -0.02(-0.22%)
Dec 17, 2004 8.900 8.950 8.720 8.900 1,053,000 +0.08(+0.91%)
Dec 16, 2004 8.680 9.000 8.670 8.820 1,198,500 +0.14(+1.61%)
Dec 15, 2004 8.760 8.860 8.590 8.680 770,500 -0.02(-0.23%)
Dec 14, 2004 8.410 8.750 8.410 8.700 566,600 +0.28(+3.33%)
Dec 13, 2004 8.400 8.480 8.260 8.420 463,500 +0.05(+0.60%)
Dec 10, 2004 8.310 8.450 8.250 8.370 347,700 +0.00(+0.00%)
Dec 09, 2004 8.230 8.490 8.150 8.370 424,700 +0.18(+2.20%)
Dec 08, 2004 8.090 8.260 7.870 8.190 1,029,400 +0.07(+0.86%)
Dec 07, 2004 8.370 8.370 8.010 8.120 408,500 -0.13(-1.58%)
Dec 06, 2004 8.320 8.370 8.240 8.250 425,300 -0.07(-0.84%)
Dec 03, 2004 8.500 8.500 8.230 8.320 889,800 -0.09(-1.07%)
Dec 02, 2004 7.470 8.510 7.430 8.410 1,922,700 +1.04(+14.11%)
Dec 01, 2004 7.280 7.510 7.190 7.370 716,300 +0.16(+2.22%)
Nov 30, 2004 7.190 7.290 7.070 7.210 660,400 +0.05(+0.70%)
Nov 29, 2004 7.320 7.360 6.970 7.160 995,600 -0.06(-0.83%)
Nov 26, 2004 7.150 7.250 7.050 7.220 356,900 +0.09(+1.26%)
Nov 24, 2004 7.120 7.190 6.970 7.130 858,600 +0.14(+2.00%)
Nov 23, 2004 6.800 7.100 6.700 6.990 850,100 +0.22(+3.25%)
Nov 22, 2004 6.800 6.800 6.650 6.770 1,051,800 +0.00(+0.00%)
Nov 19, 2004 6.700 6.780 6.660 6.770 453,800 +0.04(+0.59%)
Nov 18, 2004 6.660 6.740 6.600 6.730 364,100 +0.03(+0.45%)
Nov 17, 2004 6.770 6.820 6.660 6.700 126,800 +0.06(+0.90%)
Nov 16, 2004 6.670 6.830 6.620 6.640 175,200 -0.08(-1.19%)
Nov 15, 2004 6.730 6.820 6.640 6.720 374,100 +0.03(+0.45%)
Nov 12, 2004 6.910 6.920 6.650 6.690 386,800 -0.11(-1.62%)
Nov 11, 2004 6.800 6.900 6.650 6.800 239,600 +0.05(+0.74%)
Nov 10, 2004 6.900 6.900 6.660 6.750 212,900 -0.06(-0.88%)
Nov 09, 2004 6.850 6.930 6.690 6.810 244,300 +0.06(+0.89%)
Nov 08, 2004 6.800 6.920 6.700 6.750 335,100 -0.15(-2.17%)
Nov 05, 2004 7.020 7.020 6.800 6.900 332,000 -0.10(-1.43%)
Nov 04, 2004 7.100 7.100 6.830 7.000 510,700 -0.15(-2.10%)
Nov 03, 2004 7.020 7.230 7.019 7.150 744,500 +0.25(+3.62%)
Nov 02, 2004 7.020 7.070 6.820 6.900 300,100 -0.05(-0.72%)
Nov 01, 2004 7.120 7.120 6.840 6.950 399,200 -0.05(-0.71%)
Oct 29, 2004 6.990 7.050 6.980 7.000 385,500 +0.01(+0.14%)
Oct 28, 2004 6.900 7.120 6.870 6.990 467,700 -0.01(-0.14%)
Oct 27, 2004 7.050 7.140 6.960 7.000 602,800 -0.05(-0.71%)
Oct 26, 2004 7.150 7.150 7.000 7.050 484,800 -0.03(-0.42%)
Oct 25, 2004 7.220 7.230 7.030 7.080 285,100 -0.09(-1.26%)
Oct 22, 2004 7.240 7.250 7.080 7.170 713,000 +0.04(+0.56%)
Oct 21, 2004 7.160 7.250 6.940 7.130 1,234,200 +0.08(+1.13%)
Oct 20, 2004 6.500 7.360 6.460 7.050 2,549,400 +0.79(+12.62%)
Oct 19, 2004 6.660 6.670 6.120 6.260 1,248,600 -0.23(-3.54%)
Oct 18, 2004 7.010 7.070 6.370 6.490 1,187,500 -0.55(-7.81%)
Oct 15, 2004 7.200 7.310 6.980 7.040 428,700 -0.07(-0.98%)
Oct 14, 2004 7.150 7.260 7.100 7.110 351,200 -0.03(-0.42%)
Oct 13, 2004 7.300 7.450 7.140 7.140 454,100 -0.15(-2.06%)
Oct 12, 2004 7.370 7.450 7.240 7.290 426,500 -0.09(-1.22%)
Oct 11, 2004 7.580 7.650 7.370 7.380 587,000 -0.12(-1.60%)
Oct 08, 2004 7.590 7.760 7.500 7.500 221,200 -0.21(-2.72%)
Oct 07, 2004 7.840 7.840 7.630 7.710 287,500 -0.11(-1.41%)
Oct 06, 2004 7.700 7.880 7.620 7.820 272,100 +0.20(+2.62%)
Oct 05, 2004 7.610 7.700 7.500 7.620 381,700 +0.01(+0.13%)
Oct 04, 2004 7.400 7.640 6.870 7.610 597,600 +0.18(+2.42%)
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