| 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 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%) |
