Sinclair Broadcast Group, Inc. (NQ: SBGI)
27.14 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.050 3.170 2.880 3.100 519,942 +0.07(+2.31%)
Dec 30, 2008 2.890 3.050 2.890 3.030 220,964 +0.17(+5.94%)
Dec 29, 2008 3.010 3.080 2.810 2.860 429,952 -0.28(-8.92%)
Dec 26, 2008 3.000 3.168 2.972 3.140 195,357 +0.17(+5.72%)
Dec 24, 2008 2.980 3.007 2.908 2.970 161,444 +0.00(+0.00%)
Dec 23, 2008 2.810 3.090 2.810 2.970 218,797 +0.09(+3.12%)
Dec 22, 2008 3.150 3.160 2.750 2.880 547,621 -0.25(-7.99%)
Dec 19, 2008 3.070 3.330 2.970 3.130 850,232 +0.16(+5.39%)
Dec 18, 2008 3.110 3.190 2.900 2.970 541,386 -0.12(-3.88%)
Dec 17, 2008 2.950 3.180 2.800 3.090 448,096 +0.11(+3.69%)
Dec 16, 2008 2.960 3.160 2.870 2.980 584,427 +0.08(+2.76%)
Dec 15, 2008 2.920 3.330 2.810 2.900 452,346 -0.40(-12.12%)
Dec 12, 2008 3.010 3.350 2.900 3.300 749,877 +0.25(+8.20%)
Dec 11, 2008 3.310 3.340 3.050 3.050 1,131,406 -0.36(-10.56%)
Dec 10, 2008 3.530 3.540 3.310 3.410 535,184 -0.09(-2.57%)
Dec 09, 2008 3.880 4.030 3.480 3.500 610,534 -0.25(-6.67%)
Dec 08, 2008 3.720 3.990 3.620 3.750 582,013 +0.15(+4.17%)
Dec 05, 2008 3.340 3.600 3.070 3.600 359,579 +0.21(+6.19%)
Dec 04, 2008 3.200 3.708 3.150 3.390 365,861 +0.12(+3.67%)
Dec 03, 2008 3.230 3.320 2.810 3.270 449,363 +0.15(+4.81%)
Dec 02, 2008 2.780 3.120 2.780 3.120 431,619 +0.39(+14.29%)
Dec 01, 2008 3.150 3.170 2.700 2.730 382,109 -0.43(-13.61%)
Nov 28, 2008 3.000 3.210 2.760 3.160 198,656 +0.14(+4.64%)
Nov 26, 2008 2.590 3.220 2.510 3.020 480,313 +0.39(+14.83%)
Nov 25, 2008 2.500 2.640 2.200 2.630 339,476 +0.16(+6.48%)
Nov 24, 2008 2.180 2.470 2.180 2.470 472,497 +0.35(+16.51%)
Nov 21, 2008 2.010 2.150 1.850 2.120 563,759 +0.15(+7.61%)
Nov 20, 2008 2.070 2.300 1.960 1.970 516,971 -0.06(-2.96%)
Nov 19, 2008 2.300 2.420 2.000 2.030 449,405 -0.28(-12.12%)
Nov 18, 2008 2.100 2.360 2.090 2.310 858,522 +0.24(+11.59%)
Nov 17, 2008 2.200 2.540 2.070 2.070 289,997 -0.09(-4.17%)
Nov 14, 2008 2.250 2.280 2.160 2.160 288,711 -0.15(-6.49%)
Nov 13, 2008 2.080 2.460 2.070 2.310 604,499 +0.24(+11.59%)
Nov 12, 2008 2.470 2.480 2.070 2.070 654,754 -0.43(-17.20%)
Nov 11, 2008 2.610 2.730 2.450 2.500 755,608 -0.12(-4.58%)
Nov 10, 2008 3.030 3.100 2.510 2.620 621,379 -0.33(-11.19%)
Nov 07, 2008 3.020 3.080 2.900 2.950 305,277 -0.03(-1.01%)
Nov 06, 2008 3.190 3.300 2.970 2.980 566,964 -0.23(-7.17%)
Nov 05, 2008 3.410 3.530 3.190 3.210 473,087 -0.26(-7.49%)
Nov 04, 2008 3.490 3.540 3.330 3.470 619,961 +0.04(+1.17%)
Nov 03, 2008 3.410 3.480 3.230 3.430 552,688 +0.20(+6.19%)
Oct 31, 2008 3.140 3.270 3.120 3.230 688,366 +0.05(+1.57%)
Oct 30, 2008 3.300 3.300 3.100 3.180 398,064 -0.06(-1.85%)
Oct 29, 2008 3.010 3.300 3.000 3.240 514,846 +0.30(+10.20%)
Oct 28, 2008 3.180 3.250 2.760 2.940 679,875 -0.16(-5.16%)
Oct 27, 2008 3.230 3.270 3.080 3.100 344,169 -0.16(-4.91%)
Oct 24, 2008 3.040 3.370 3.040 3.260 720,981 +0.00(+0.00%)
Oct 23, 2008 3.380 3.470 3.110 3.260 1,812,736 -0.11(-3.26%)
Oct 22, 2008 3.420 3.530 3.300 3.370 927,735 -0.06(-1.75%)
Oct 21, 2008 3.550 3.650 3.430 3.430 353,778 -0.20(-5.51%)
Oct 20, 2008 3.570 3.680 3.398 3.630 467,863 +0.13(+3.71%)
Oct 17, 2008 3.190 3.520 3.190 3.500 1,196,551 +0.25(+7.69%)
Oct 16, 2008 3.180 3.260 2.970 3.250 1,045,662 +0.17(+5.52%)
Oct 15, 2008 3.150 3.280 2.960 3.080 1,547,776 -0.05(-1.60%)
Oct 14, 2008 3.710 3.915 3.050 3.130 1,025,644 -0.10(-3.10%)
Oct 13, 2008 3.530 3.690 3.100 3.230 1,100,328 +0.01(+0.31%)
Oct 10, 2008 2.770 3.590 2.500 3.220 1,754,961 +0.30(+10.27%)
Oct 09, 2008 3.740 3.920 2.920 2.920 1,154,456 -0.82(-21.93%)
Oct 08, 2008 3.980 4.300 3.280 3.740 686,813 -0.33(-8.11%)
Oct 07, 2008 4.440 4.530 4.050 4.070 529,803 -0.37(-8.33%)
Oct 06, 2008 4.530 4.700 4.220 4.440 792,604 -0.25(-5.33%)
Oct 03, 2008 5.200 5.380 4.690 4.690 549,077 -0.46(-8.93%)
Oct 02, 2008 5.280 5.440 5.070 5.150 1,115,034 -0.12(-2.28%)
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