Sinclair Broadcast Group, Inc. (NQ: SBGI)
27.55 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.69 10.86 10.48 10.50 274,752 -0.17(-1.59%)
Dec 28, 2006 10.87 10.91 10.65 10.67 216,022 -0.23(-2.11%)
Dec 27, 2006 10.86 10.97 10.70 10.90 276,839 -0.01(-0.09%)
Dec 26, 2006 10.80 10.97 10.77 10.91 189,010 +0.14(+1.30%)
Dec 22, 2006 10.93 10.93 10.75 10.77 269,808 -0.13(-1.19%)
Dec 21, 2006 10.89 11.00 10.81 10.90 249,326 +0.04(+0.37%)
Dec 20, 2006 10.77 10.99 10.73 10.86 220,301 +0.14(+1.31%)
Dec 19, 2006 10.48 10.80 10.48 10.72 406,258 +0.25(+2.39%)
Dec 18, 2006 10.48 10.62 10.41 10.47 301,385 -0.01(-0.10%)
Dec 15, 2006 10.72 10.72 10.43 10.48 461,377 -0.16(-1.50%)
Dec 14, 2006 10.61 10.80 10.61 10.64 320,341 +0.07(+0.66%)
Dec 13, 2006 10.75 10.85 10.49 10.57 390,096 -0.08(-0.75%)
Dec 12, 2006 10.46 10.82 10.44 10.65 955,808 +0.14(+1.33%)
Dec 11, 2006 10.28 10.53 10.20 10.51 346,983 +0.28(+2.74%)
Dec 08, 2006 10.24 10.27 10.17 10.23 208,260 +0.00(+0.00%)
Dec 07, 2006 10.29 10.30 10.21 10.23 305,186 -0.01(-0.10%)
Dec 06, 2006 10.25 10.34 10.19 10.24 209,572 -0.06(-0.58%)
Dec 05, 2006 10.15 10.43 10.09 10.30 501,416 +0.18(+1.78%)
Dec 04, 2006 9.920 10.22 9.890 10.12 608,239 +0.24(+2.43%)
Dec 01, 2006 9.980 9.980 9.760 9.880 338,685 -0.07(-0.70%)
Nov 30, 2006 9.880 9.980 9.840 9.950 508,800 +0.00(+0.00%)
Nov 29, 2006 9.830 10.01 9.800 9.950 398,252 +0.20(+2.05%)
Nov 28, 2006 9.600 9.850 9.510 9.750 876,385 +0.10(+1.04%)
Nov 27, 2006 9.710 9.820 9.560 9.650 398,079 -0.11(-1.13%)
Nov 24, 2006 9.670 9.820 9.640 9.760 53,468 -0.01(-0.10%)
Nov 22, 2006 9.880 9.880 9.720 9.770 178,097 -0.07(-0.71%)
Nov 21, 2006 9.750 9.900 9.740 9.840 534,217 +0.08(+0.82%)
Nov 20, 2006 9.560 9.780 9.480 9.760 626,874 +0.24(+2.52%)
Nov 17, 2006 9.640 9.640 9.350 9.520 529,098 -0.12(-1.24%)
Nov 16, 2006 9.900 9.910 9.630 9.640 416,525 -0.19(-1.93%)
Nov 15, 2006 9.820 9.950 9.800 9.830 423,098 -0.01(-0.10%)
Nov 14, 2006 9.650 9.840 9.570 9.840 275,884 +0.25(+2.61%)
Nov 13, 2006 9.370 9.630 9.360 9.590 338,895 +0.23(+2.46%)
Nov 10, 2006 9.150 9.460 8.972 9.360 570,285 +0.24(+2.63%)
Nov 09, 2006 9.260 9.300 9.100 9.120 148,934 -0.13(-1.41%)
Nov 08, 2006 9.210 9.350 9.180 9.250 195,610 -0.02(-0.22%)
Nov 07, 2006 9.280 9.500 9.230 9.270 262,700 +0.01(+0.11%)
Nov 06, 2006 9.220 9.280 9.160 9.260 428,254 +0.06(+0.65%)
Nov 03, 2006 9.130 9.210 9.060 9.200 167,617 +0.08(+0.88%)
Nov 02, 2006 9.020 9.180 8.950 9.120 317,979 +0.09(+1.00%)
Nov 01, 2006 9.200 9.440 8.924 9.030 473,584 +0.01(+0.11%)
Oct 31, 2006 8.800 9.020 8.800 9.020 570,581 +0.18(+2.04%)
Oct 30, 2006 8.480 8.860 8.480 8.840 256,301 +0.25(+2.91%)
Oct 27, 2006 8.620 8.640 8.410 8.590 155,328 -0.02(-0.23%)
Oct 26, 2006 8.470 8.710 8.470 8.610 580,181 +0.15(+1.77%)
Oct 25, 2006 8.550 8.820 8.380 8.460 489,385 +0.17(+2.05%)
Oct 24, 2006 8.250 8.332 8.200 8.290 187,311 +0.04(+0.48%)
Oct 23, 2006 8.200 8.320 8.120 8.250 139,186 -0.02(-0.24%)
Oct 20, 2006 8.270 8.300 8.160 8.270 127,712 +0.00(+0.00%)
Oct 19, 2006 8.250 8.300 8.080 8.270 198,850 +0.04(+0.49%)
Oct 18, 2006 8.180 8.250 8.120 8.230 184,895 +0.12(+1.48%)
Oct 17, 2006 8.080 8.150 8.010 8.110 107,136 -0.03(-0.37%)
Oct 16, 2006 8.250 8.250 8.060 8.140 214,482 -0.09(-1.09%)
Oct 13, 2006 8.350 8.390 8.150 8.230 349,274 -0.12(-1.44%)
Oct 12, 2006 8.000 8.390 7.950 8.350 383,058 +0.41(+5.16%)
Oct 11, 2006 7.910 8.000 7.870 7.940 251,352 +0.02(+0.25%)
Oct 10, 2006 8.040 8.050 7.910 7.920 112,119 -0.09(-1.12%)
Oct 09, 2006 7.900 8.050 7.900 8.010 105,208 +0.08(+1.01%)
Oct 06, 2006 7.890 8.000 7.850 7.930 94,314 -0.02(-0.25%)
Oct 05, 2006 7.770 7.970 7.650 7.950 443,810 +0.15(+1.92%)
Oct 04, 2006 7.720 7.830 7.710 7.800 348,090 +0.04(+0.52%)
Oct 03, 2006 7.750 7.840 7.610 7.760 164,906 -0.04(-0.51%)
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