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 30, 2005 9.350 9.350 9.140 9.200 154,122 -0.13(-1.39%)
Dec 29, 2005 9.280 9.400 9.280 9.330 130,511 +0.12(+1.30%)
Dec 28, 2005 9.390 9.480 9.150 9.210 240,700 -0.25(-2.64%)
Dec 27, 2005 9.370 9.490 9.370 9.460 408,700 +0.10(+1.07%)
Dec 23, 2005 9.450 9.560 9.320 9.360 222,152 -0.07(-0.74%)
Dec 22, 2005 9.500 9.560 9.390 9.430 180,741 +0.00(+0.00%)
Dec 21, 2005 9.630 9.670 9.400 9.430 698,292 -0.20(-2.08%)
Dec 20, 2005 9.640 9.650 9.430 9.630 250,035 -0.01(-0.10%)
Dec 19, 2005 9.950 9.970 9.620 9.640 231,592 -0.24(-2.43%)
Dec 16, 2005 9.760 9.940 9.710 9.880 415,361 +0.16(+1.65%)
Dec 15, 2005 9.730 9.790 9.620 9.720 219,280 -0.11(-1.12%)
Dec 14, 2005 9.640 9.830 9.580 9.830 322,650 +0.19(+1.97%)
Dec 13, 2005 9.930 9.970 9.640 9.640 479,326 -0.34(-3.41%)
Dec 12, 2005 9.620 10.00 9.620 9.980 381,436 +0.32(+3.31%)
Dec 09, 2005 9.660 9.780 9.620 9.660 158,586 -0.05(-0.51%)
Dec 08, 2005 9.840 9.930 9.580 9.710 492,794 -0.14(-1.42%)
Dec 07, 2005 10.00 10.01 9.750 9.850 395,055 -0.15(-1.50%)
Dec 06, 2005 10.00 10.07 9.920 10.00 510,829 +0.01(+0.10%)
Dec 05, 2005 9.900 10.00 9.700 9.990 486,234 +0.16(+1.63%)
Dec 02, 2005 9.700 9.910 9.680 9.830 429,229 +0.20(+2.08%)
Dec 01, 2005 9.660 9.750 9.490 9.630 614,929 +0.01(+0.10%)
Nov 30, 2005 9.320 9.620 9.200 9.620 1,023,943 +0.37(+4.00%)
Nov 29, 2005 9.050 9.340 8.990 9.250 753,300 +0.25(+2.78%)
Nov 28, 2005 9.200 9.200 8.990 9.000 291,317 -0.09(-0.99%)
Nov 25, 2005 9.030 9.150 8.990 9.090 110,226 +0.10(+1.11%)
Nov 23, 2005 8.960 9.090 8.960 8.990 500,350 +0.02(+0.22%)
Nov 22, 2005 8.980 9.000 8.930 8.970 490,272 -0.02(-0.22%)
Nov 21, 2005 9.000 9.050 8.930 8.990 440,609 -0.01(-0.11%)
Nov 18, 2005 9.110 9.180 8.950 9.000 424,816 -0.08(-0.88%)
Nov 17, 2005 8.820 9.100 8.710 9.080 314,093 +0.30(+3.42%)
Nov 16, 2005 8.960 9.000 8.700 8.780 177,279 -0.17(-1.90%)
Nov 15, 2005 9.000 9.064 8.870 8.950 262,012 -0.05(-0.56%)
Nov 14, 2005 9.100 9.100 8.950 9.000 367,714 +0.01(+0.11%)
Nov 11, 2005 9.150 9.150 8.980 8.990 324,793 -0.11(-1.21%)
Nov 10, 2005 8.990 9.130 8.900 9.100 398,054 +0.12(+1.34%)
Nov 09, 2005 8.980 9.030 8.930 8.980 451,626 +0.01(+0.11%)
Nov 08, 2005 9.010 9.040 8.940 8.970 762,542 -0.08(-0.88%)
Nov 07, 2005 9.030 9.400 9.030 9.050 728,768 +0.07(+0.78%)
Nov 04, 2005 9.050 9.080 8.920 8.980 426,456 -0.04(-0.44%)
Nov 03, 2005 8.940 9.020 8.820 9.020 324,015 +0.13(+1.46%)
Nov 02, 2005 8.850 8.950 8.530 8.890 482,232 +0.49(+5.83%)
Nov 01, 2005 8.240 8.400 8.240 8.400 447,529 +0.11(+1.33%)
Oct 31, 2005 8.320 8.420 8.250 8.290 525,587 +0.01(+0.12%)
Oct 28, 2005 8.200 8.350 8.200 8.280 350,230 +0.06(+0.73%)
Oct 27, 2005 8.380 8.420 8.210 8.220 497,794 -0.19(-2.26%)
Oct 26, 2005 8.460 8.550 8.380 8.410 397,767 -0.09(-1.06%)
Oct 25, 2005 8.570 8.660 8.440 8.500 436,529 -0.11(-1.28%)
Oct 24, 2005 8.430 8.680 8.420 8.610 457,702 +0.21(+2.50%)
Oct 21, 2005 8.330 8.500 8.330 8.400 606,853 +0.05(+0.60%)
Oct 20, 2005 8.450 8.760 8.300 8.350 524,841 -0.13(-1.53%)
Oct 19, 2005 8.340 8.510 8.200 8.480 338,869 +0.10(+1.19%)
Oct 18, 2005 8.480 8.500 8.320 8.380 497,944 -0.10(-1.18%)
Oct 17, 2005 8.580 8.640 8.340 8.480 1,596,126 -0.05(-0.59%)
Oct 14, 2005 8.430 8.560 8.160 8.530 228,558 +0.17(+2.03%)
Oct 13, 2005 8.170 8.430 8.050 8.360 219,389 +0.13(+1.58%)
Oct 12, 2005 8.290 8.360 7.960 8.230 263,520 -0.10(-1.20%)
Oct 11, 2005 8.510 8.650 8.320 8.330 309,422 -0.17(-2.00%)
Oct 10, 2005 8.570 8.650 8.460 8.500 283,770 -0.11(-1.28%)
Oct 07, 2005 8.490 8.650 8.440 8.610 180,633 +0.16(+1.89%)
Oct 06, 2005 8.750 8.870 8.420 8.450 294,872 -0.35(-3.98%)
Oct 05, 2005 8.780 8.940 8.780 8.800 228,222 +0.00(+0.00%)
Oct 04, 2005 8.830 8.920 8.730 8.800 138,532 -0.04(-0.45%)
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