| Sinclair Broadcast Group, Inc. | (NQ: SBGI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
