Sinclair Broadcast Group, Inc. (NQ: SBGI)
29.19 USD  -0.58 (-1.95%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.300 8.470 8.070 8.210 577,106 -0.17(-2.03%)
Dec 28, 2007 8.520 8.750 8.370 8.380 589,243 -0.09(-1.06%)
Dec 27, 2007 8.800 8.860 8.460 8.470 520,871 -0.43(-4.83%)
Dec 26, 2007 8.960 9.150 8.770 8.900 654,907 -0.06(-0.67%)
Dec 24, 2007 9.050 9.210 8.950 8.960 233,164 -0.07(-0.78%)
Dec 21, 2007 9.180 9.220 9.010 9.030 879,005 +0.00(+0.00%)
Dec 20, 2007 9.100 9.100 8.870 9.030 766,119 +0.04(+0.44%)
Dec 19, 2007 9.060 9.280 8.990 8.990 750,244 -0.07(-0.77%)
Dec 18, 2007 9.190 9.310 9.010 9.060 938,805 -0.07(-0.77%)
Dec 17, 2007 9.230 9.370 9.130 9.130 351,718 -0.12(-1.30%)
Dec 14, 2007 9.400 9.590 9.240 9.250 433,740 -0.26(-2.73%)
Dec 13, 2007 9.330 9.510 9.300 9.510 311,044 +0.11(+1.17%)
Dec 12, 2007 9.850 9.890 9.360 9.400 483,262 -0.20(-2.08%)
Dec 11, 2007 9.920 10.06 9.600 9.600 702,266 -0.29(-2.93%)
Dec 10, 2007 9.940 10.08 9.800 9.890 393,452 -0.01(-0.10%)
Dec 07, 2007 9.630 10.20 9.570 9.900 722,309 +0.33(+3.45%)
Dec 06, 2007 9.580 9.770 9.260 9.570 1,026,631 -0.01(-0.10%)
Dec 05, 2007 9.970 10.05 9.530 9.580 589,931 -0.24(-2.44%)
Dec 04, 2007 9.920 10.06 9.770 9.820 442,767 -0.17(-1.70%)
Dec 03, 2007 10.31 10.31 9.860 9.990 857,207 -0.36(-3.48%)
Nov 30, 2007 10.53 10.60 10.31 10.35 1,493,587 -0.03(-0.29%)
Nov 29, 2007 10.37 10.55 10.23 10.38 1,075,074 -0.02(-0.19%)
Nov 28, 2007 9.910 10.48 9.840 10.40 1,432,923 +0.62(+6.34%)
Nov 27, 2007 9.950 10.10 9.710 9.780 510,008 -0.15(-1.51%)
Nov 26, 2007 10.16 10.41 9.870 9.930 448,170 -0.25(-2.46%)
Nov 23, 2007 10.20 10.34 10.14 10.18 275,228 +0.02(+0.20%)
Nov 21, 2007 10.39 10.50 10.07 10.16 595,076 -0.30(-2.87%)
Nov 20, 2007 10.46 10.56 10.17 10.46 790,160 +0.01(+0.10%)
Nov 19, 2007 10.69 10.74 10.38 10.45 650,946 -0.34(-3.15%)
Nov 16, 2007 11.32 11.45 10.74 10.79 1,579,841 -0.51(-4.51%)
Nov 15, 2007 11.25 11.41 11.15 11.30 1,024,984 +0.00(+0.00%)
Nov 14, 2007 11.32 11.40 11.18 11.30 620,539 +0.04(+0.36%)
Nov 13, 2007 11.32 11.44 11.24 11.26 804,220 +0.00(+0.00%)
Nov 12, 2007 11.25 11.57 11.22 11.26 572,422 +0.02(+0.18%)
Nov 09, 2007 11.25 11.53 11.15 11.24 1,042,535 -0.18(-1.58%)
Nov 08, 2007 11.28 11.48 11.20 11.42 802,193 +0.24(+2.15%)
Nov 07, 2007 11.39 11.59 11.18 11.18 730,618 -0.39(-3.37%)
Nov 06, 2007 11.30 11.59 11.17 11.57 677,938 +0.33(+2.94%)
Nov 05, 2007 11.12 11.34 11.12 11.24 1,051,053 -0.05(-0.44%)
Nov 02, 2007 11.30 11.47 11.08 11.29 633,882 -0.01(-0.09%)
Nov 01, 2007 11.84 12.07 11.30 11.30 1,004,904 -0.74(-6.15%)
Oct 31, 2007 12.11 12.29 11.92 12.04 1,247,295 -0.12(-0.99%)
Oct 30, 2007 11.71 12.21 11.63 12.16 817,951 +0.48(+4.11%)
Oct 29, 2007 12.02 12.12 11.62 11.68 665,081 -0.28(-2.34%)
Oct 26, 2007 11.89 12.09 11.73 11.96 441,637 +0.21(+1.79%)
Oct 25, 2007 11.97 12.15 11.68 11.75 700,109 -0.24(-2.00%)
Oct 24, 2007 12.18 12.32 11.97 11.99 735,957 -0.26(-2.12%)
Oct 23, 2007 12.48 12.50 12.13 12.25 481,104 -0.20(-1.61%)
Oct 22, 2007 12.30 12.47 12.16 12.45 642,600 +0.08(+0.65%)
Oct 19, 2007 13.05 13.05 12.24 12.37 621,779 -0.70(-5.36%)
Oct 18, 2007 12.82 13.07 12.68 13.07 243,316 +0.17(+1.32%)
Oct 17, 2007 12.83 13.08 12.71 12.90 697,124 +0.19(+1.49%)
Oct 16, 2007 12.69 12.88 12.60 12.71 730,469 +0.01(+0.08%)
Oct 15, 2007 12.79 12.90 12.63 12.70 840,985 -0.10(-0.78%)
Oct 12, 2007 12.80 13.00 12.73 12.80 736,392 +0.03(+0.23%)
Oct 11, 2007 13.21 13.21 12.68 12.77 424,233 -0.35(-2.67%)
Oct 10, 2007 13.18 13.21 12.90 13.12 411,694 -0.06(-0.46%)
Oct 09, 2007 13.21 13.26 12.97 13.18 533,167 +0.03(+0.23%)
Oct 08, 2007 13.05 13.18 12.89 13.15 358,285 +0.10(+0.77%)
Oct 05, 2007 12.63 13.27 12.63 13.05 558,568 +0.39(+3.08%)
Oct 04, 2007 12.66 12.70 12.38 12.66 304,503 +0.08(+0.64%)
Oct 03, 2007 12.38 12.75 12.38 12.58 385,309 +0.03(+0.24%)
Oct 02, 2007 12.48 12.62 12.40 12.55 314,667 +0.01(+0.08%)
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