| 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 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%) |
