| Sinclair Broadcast Group, Inc. | (NQ: SBGI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2009 | 4.030 | 4.030 | 4.030 | 0 | -0.24(-5.62%) | |
| Dec 30, 2009 | 4.360 | 4.440 | 4.180 | 4.270 | 338,049 | -0.14(-3.17%) |
| Dec 29, 2009 | 4.190 | 4.480 | 4.190 | 4.410 | 231,981 | +0.24(+5.76%) |
| Dec 28, 2009 | 4.190 | 4.230 | 4.130 | 4.170 | 151,397 | +0.01(+0.24%) |
| Dec 24, 2009 | 4.170 | 4.240 | 4.080 | 4.160 | 90,440 | +0.02(+0.48%) |
| Dec 23, 2009 | 3.950 | 4.180 | 3.930 | 4.140 | 195,072 | +0.21(+5.34%) |
| Dec 22, 2009 | 3.860 | 4.020 | 3.820 | 3.930 | 228,527 | +0.07(+1.81%) |
| Dec 21, 2009 | 3.870 | 3.930 | 3.785 | 3.860 | 197,135 | +0.01(+0.26%) |
| Dec 18, 2009 | 3.890 | 3.990 | 3.690 | 3.850 | 728,381 | +0.02(+0.52%) |
| Dec 17, 2009 | 3.800 | 3.900 | 3.770 | 3.830 | 237,859 | -0.02(-0.52%) |
| Dec 16, 2009 | 3.670 | 3.990 | 3.570 | 3.850 | 624,939 | +0.21(+5.77%) |
| Dec 15, 2009 | 3.660 | 3.855 | 3.560 | 3.640 | 537,257 | -0.05(-1.36%) |
| Dec 14, 2009 | 3.680 | 3.710 | 3.530 | 3.690 | 308,732 | +0.03(+0.82%) |
| Dec 11, 2009 | 3.610 | 3.700 | 3.500 | 3.660 | 387,548 | +0.09(+2.52%) |
| Dec 10, 2009 | 3.700 | 3.740 | 3.540 | 3.570 | 229,876 | -0.12(-3.25%) |
| Dec 09, 2009 | 3.700 | 3.745 | 3.640 | 3.690 | 447,175 | +0.00(+0.00%) |
| Dec 08, 2009 | 3.550 | 3.800 | 3.500 | 3.690 | 699,745 | +0.10(+2.79%) |
| Dec 07, 2009 | 3.650 | 3.680 | 3.580 | 3.590 | 245,375 | -0.06(-1.64%) |
| Dec 04, 2009 | 3.550 | 3.700 | 3.400 | 3.650 | 258,070 | +0.20(+5.80%) |
| Dec 03, 2009 | 3.500 | 3.570 | 3.440 | 3.450 | 253,758 | -0.07(-1.99%) |
| Dec 02, 2009 | 3.540 | 3.585 | 3.450 | 3.520 | 335,348 | -0.01(-0.28%) |
| Dec 01, 2009 | 3.700 | 3.720 | 3.415 | 3.530 | 856,448 | -0.14(-3.81%) |
| Nov 30, 2009 | 3.440 | 3.750 | 3.420 | 3.670 | 771,028 | +0.31(+9.23%) |
| Nov 27, 2009 | 3.100 | 3.420 | 3.080 | 3.360 | 282,575 | +0.11(+3.38%) |
| Nov 25, 2009 | 3.470 | 3.510 | 3.230 | 3.250 | 733,640 | -0.19(-5.52%) |
| Nov 24, 2009 | 3.570 | 3.580 | 3.380 | 3.440 | 358,668 | -0.12(-3.37%) |
| Nov 23, 2009 | 3.750 | 3.860 | 3.530 | 3.560 | 278,818 | -0.10(-2.73%) |
| Nov 20, 2009 | 3.540 | 3.750 | 3.540 | 3.660 | 404,266 | +0.09(+2.52%) |
| Nov 19, 2009 | 3.710 | 3.750 | 3.570 | 3.570 | 305,616 | -0.20(-5.31%) |
| Nov 18, 2009 | 3.890 | 3.980 | 3.760 | 3.770 | 172,875 | -0.13(-3.33%) |
| Nov 17, 2009 | 3.830 | 4.000 | 3.700 | 3.900 | 322,843 | +0.08(+2.09%) |
| Nov 16, 2009 | 3.800 | 3.900 | 3.790 | 3.820 | 369,586 | +0.16(+4.37%) |
| Nov 13, 2009 | 3.790 | 3.880 | 3.610 | 3.660 | 266,089 | -0.12(-3.17%) |
| Nov 12, 2009 | 3.850 | 4.000 | 3.760 | 3.780 | 247,380 | -0.07(-1.82%) |
| Nov 11, 2009 | 4.020 | 4.030 | 3.780 | 3.850 | 332,804 | -0.15(-3.75%) |
| Nov 10, 2009 | 4.050 | 4.140 | 3.800 | 4.000 | 376,942 | -0.07(-1.72%) |
| Nov 09, 2009 | 4.010 | 4.150 | 3.900 | 4.070 | 447,879 | +0.11(+2.78%) |
| Nov 06, 2009 | 3.840 | 3.960 | 3.800 | 3.960 | 179,173 | +0.09(+2.33%) |
| Nov 05, 2009 | 3.890 | 3.980 | 3.790 | 3.870 | 312,035 | +0.06(+1.57%) |
| Nov 04, 2009 | 4.290 | 4.290 | 3.610 | 3.810 | 484,547 | -0.23(-5.69%) |
| Nov 03, 2009 | 3.810 | 4.060 | 3.700 | 4.040 | 361,680 | +0.19(+4.94%) |
| Nov 02, 2009 | 3.970 | 4.340 | 3.740 | 3.850 | 237,686 | -0.09(-2.28%) |
| Oct 30, 2009 | 4.010 | 4.120 | 3.840 | 3.940 | 394,298 | -0.13(-3.19%) |
| Oct 29, 2009 | 3.810 | 4.140 | 3.810 | 4.070 | 460,434 | +0.34(+9.12%) |
| Oct 28, 2009 | 4.150 | 4.220 | 3.680 | 3.730 | 637,650 | -0.45(-10.77%) |
| Oct 27, 2009 | 4.460 | 4.460 | 4.080 | 4.180 | 301,749 | -0.27(-6.07%) |
| Oct 26, 2009 | 4.670 | 4.810 | 4.331 | 4.450 | 277,759 | -0.21(-4.51%) |
| Oct 23, 2009 | 4.760 | 5.080 | 4.610 | 4.660 | 359,470 | -0.32(-6.43%) |
| Oct 22, 2009 | 4.920 | 5.020 | 4.810 | 4.980 | 457,904 | +0.08(+1.63%) |
| Oct 21, 2009 | 4.900 | 5.050 | 4.810 | 4.900 | 598,810 | -0.03(-0.61%) |
| Oct 20, 2009 | 4.970 | 5.100 | 4.800 | 4.930 | 353,425 | -0.10(-1.99%) |
| Oct 19, 2009 | 4.940 | 5.290 | 4.760 | 5.030 | 609,205 | +0.17(+3.50%) |
| Oct 16, 2009 | 4.740 | 4.890 | 4.620 | 4.860 | 459,266 | +0.06(+1.25%) |
| Oct 15, 2009 | 4.760 | 4.820 | 4.510 | 4.800 | 1,023,612 | -0.01(-0.21%) |
| Oct 14, 2009 | 4.290 | 4.990 | 4.110 | 4.810 | 1,662,560 | +0.58(+13.71%) |
| Oct 13, 2009 | 3.720 | 4.320 | 3.610 | 4.230 | 1,963,013 | +0.50(+13.40%) |
| Oct 12, 2009 | 3.630 | 3.750 | 3.600 | 3.730 | 337,543 | +0.11(+3.04%) |
| Oct 09, 2009 | 3.620 | 3.730 | 3.510 | 3.620 | 284,752 | +0.01(+0.28%) |
| Oct 08, 2009 | 3.420 | 3.660 | 3.400 | 3.610 | 437,316 | +0.22(+6.49%) |
| Oct 07, 2009 | 3.370 | 3.410 | 3.300 | 3.390 | 158,152 | -0.01(-0.29%) |
| Oct 06, 2009 | 3.310 | 3.440 | 3.250 | 3.400 | 261,842 | +0.12(+3.66%) |
| Oct 05, 2009 | 2.960 | 3.280 | 2.960 | 3.280 | 414,783 | +0.33(+11.19%) |
| Oct 02, 2009 | 2.770 | 3.080 | 2.650 | 2.950 | 466,557 | -0.16(-5.14%) |
