Sinclair Broadcast Group, Inc. (NQ: SBGI)
32.92 USD  -0.26 (-0.78%)
Streaming Delayed Price  /  Updated: 10:19 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
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%)
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