Sinclair Broadcast Group, Inc. (NQ: SBGI)
29.57 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.130 8.390 8.100 8.180 437,488 +0.05(+0.62%)
Dec 30, 2010 8.220 8.260 8.100 8.130 131,359 -0.12(-1.45%)
Dec 29, 2010 8.160 8.290 8.051 8.250 259,407 +0.09(+1.10%)
Dec 28, 2010 8.310 8.320 8.080 8.160 285,048 -0.16(-1.92%)
Dec 27, 2010 8.290 8.350 8.241 8.320 153,057 -0.02(-0.24%)
Dec 23, 2010 8.300 8.400 8.181 8.340 204,737 +0.02(+0.24%)
Dec 22, 2010 8.320 8.340 8.100 8.320 208,466 +0.01(+0.12%)
Dec 21, 2010 8.320 8.360 7.740 8.310 402,884 +0.04(+0.48%)
Dec 20, 2010 8.340 8.430 8.230 8.270 208,740 -0.05(-0.60%)
Dec 17, 2010 8.460 8.500 8.150 8.320 541,254 -0.15(-1.77%)
Dec 16, 2010 8.420 8.480 8.210 8.470 245,569 +0.11(+1.32%)
Dec 15, 2010 8.370 8.500 8.270 8.360 253,887 +0.00(+0.00%)
Dec 14, 2010 8.250 8.380 8.190 8.360 464,470 +0.17(+2.08%)
Dec 13, 2010 8.310 8.340 8.130 8.190 233,706 -0.10(-1.21%)
Dec 10, 2010 8.130 8.300 8.050 8.290 253,683 +0.21(+2.60%)
Dec 09, 2010 8.190 8.200 8.060 8.080 300,896 -0.01(-0.12%)
Dec 08, 2010 8.150 8.227 8.050 8.090 247,175 -0.09(-1.10%)
Dec 07, 2010 8.340 8.390 8.105 8.180 528,951 -0.07(-0.85%)
Dec 06, 2010 8.060 8.300 7.820 8.250 272,600 +0.19(+2.36%)
Dec 03, 2010 7.880 8.200 7.840 8.060 537,043 +0.14(+1.77%)
Dec 02, 2010 7.950 7.950 7.800 7.920 335,315 -0.01(-0.13%)
Dec 01, 2010 7.870 8.000 7.800 7.930 281,399 +0.18(+2.32%)
Nov 30, 2010 7.840 7.980 7.710 7.750 443,662 -0.23(-2.88%)
Nov 29, 2010 7.890 8.030 7.561 7.980 445,575 -0.41(-4.86%)
Nov 26, 2010 8.270 8.410 8.100 8.388 159,215 +0.08(+0.94%)
Nov 24, 2010 8.200 8.310 8.310 8.310 387,252 +0.18(+2.21%)
Nov 23, 2010 8.040 8.180 7.910 8.130 302,024 -0.04(-0.49%)
Nov 22, 2010 8.000 8.220 7.850 8.170 225,692 +0.13(+1.62%)
Nov 19, 2010 8.290 8.290 7.960 8.040 467,806 -0.24(-2.90%)
Nov 18, 2010 7.990 8.370 7.900 8.280 663,014 +0.44(+5.61%)
Nov 17, 2010 7.320 7.880 7.320 7.840 361,510 +0.57(+7.84%)
Nov 16, 2010 7.580 7.690 7.170 7.270 398,210 -0.41(-5.34%)
Nov 15, 2010 7.760 7.910 7.660 7.680 125,807 -0.03(-0.39%)
Nov 12, 2010 8.020 8.120 7.710 7.710 313,901 -0.42(-5.17%)
Nov 11, 2010 8.120 8.280 8.080 8.130 163,175 -0.12(-1.45%)
Nov 10, 2010 8.050 8.320 8.050 8.250 284,465 +0.20(+2.48%)
Nov 09, 2010 8.400 8.450 8.000 8.050 321,454 -0.29(-3.48%)
Nov 08, 2010 8.400 8.500 8.260 8.340 267,554 +0.02(+0.24%)
Nov 05, 2010 8.370 8.470 8.270 8.320 188,287 +0.00(+0.00%)
Nov 04, 2010 8.280 8.370 8.070 8.320 331,838 +0.25(+3.10%)
Nov 03, 2010 7.870 8.100 7.720 8.070 294,039 +0.22(+2.80%)
Nov 02, 2010 7.860 8.000 7.700 7.850 229,162 +0.03(+0.38%)
Nov 01, 2010 8.030 8.170 7.725 7.820 179,887 -0.17(-2.13%)
Oct 29, 2010 7.880 8.120 7.850 7.990 253,603 +0.08(+1.01%)
Oct 28, 2010 7.960 8.000 7.700 7.910 502,130 +0.07(+0.89%)
Oct 27, 2010 7.790 7.970 7.750 7.840 752,051 -0.33(-4.04%)
Oct 25, 2010 8.250 8.370 8.090 8.170 232,266 +0.03(+0.37%)
Oct 22, 2010 8.270 8.390 8.040 8.140 178,460 -0.07(-0.85%)
Oct 21, 2010 8.270 8.390 8.030 8.210 211,764 +0.01(+0.12%)
Oct 20, 2010 8.270 8.400 8.200 8.200 341,345 +0.01(+0.12%)
Oct 19, 2010 8.100 8.370 8.100 8.190 505,456 -0.12(-1.44%)
Oct 18, 2010 8.310 8.470 8.210 8.310 428,520 +0.06(+0.73%)
Oct 15, 2010 8.530 8.530 8.190 8.250 410,488 -0.14(-1.67%)
Oct 14, 2010 8.390 8.500 8.210 8.390 520,579 -0.03(-0.36%)
Oct 13, 2010 7.930 8.500 7.910 8.420 785,924 +0.56(+7.12%)
Oct 12, 2010 7.890 7.940 7.700 7.860 317,181 -0.03(-0.38%)
Oct 11, 2010 7.800 8.020 7.770 7.890 297,596 +0.07(+0.90%)
Oct 08, 2010 7.520 7.850 7.500 7.820 321,362 +0.28(+3.71%)
Oct 07, 2010 7.500 7.590 7.430 7.540 362,249 +0.10(+1.34%)
Oct 06, 2010 7.440 7.530 7.390 7.440 472,350 +0.01(+0.13%)
Oct 05, 2010 7.230 7.520 7.200 7.430 545,233 +0.31(+4.35%)
Oct 04, 2010 7.080 7.210 7.050 7.120 337,943 -0.01(-0.14%)
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