Sinclair Broadcast Group, Inc. (NQ: SBGI)
27.09 USD  +0.27 (+1.01%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.36 11.51 11.29 11.33 300,480 -0.03(-0.26%)
Dec 29, 2011 11.24 11.45 11.04 11.36 296,988 +0.20(+1.79%)
Dec 28, 2011 11.49 11.49 11.16 11.16 256,232 -0.26(-2.28%)
Dec 27, 2011 11.42 11.66 11.18 11.42 242,308 -0.08(-0.70%)
Dec 23, 2011 11.49 11.58 11.34 11.50 189,830 +0.11(+0.97%)
Dec 21, 2011 11.00 11.44 10.83 11.39 322,685 +0.33(+2.98%)
Dec 20, 2011 10.80 11.08 10.71 11.06 540,786 +0.54(+5.13%)
Dec 19, 2011 10.75 10.89 10.36 10.52 387,248 -0.08(-0.75%)
Dec 16, 2011 10.67 10.75 10.35 10.60 546,848 +0.05(+0.47%)
Dec 15, 2011 10.57 10.73 10.37 10.55 655,805 +0.21(+2.03%)
Dec 14, 2011 10.51 10.72 10.32 10.34 314,796 -0.23(-2.18%)
Dec 13, 2011 11.25 11.35 10.55 10.57 676,161 -0.59(-5.29%)
Dec 12, 2011 10.91 11.19 10.75 11.16 317,371 +0.09(+0.81%)
Dec 09, 2011 10.66 11.11 10.51 11.07 503,089 +0.51(+4.83%)
Dec 08, 2011 10.90 10.97 10.53 10.56 594,425 -0.45(-4.09%)
Dec 07, 2011 10.92 11.04 10.47 11.01 419,827 +0.03(+0.27%)
Dec 06, 2011 10.73 11.08 10.68 10.98 421,020 +0.31(+2.91%)
Dec 05, 2011 10.56 10.70 10.36 10.67 454,315 +0.35(+3.39%)
Dec 02, 2011 10.56 10.73 10.22 10.32 449,807 -0.04(-0.39%)
Dec 01, 2011 10.36 10.63 10.16 10.36 475,206 +0.02(+0.19%)
Nov 30, 2011 10.17 10.34 9.880 10.34 737,251 +0.62(+6.38%)
Nov 29, 2011 9.400 9.720 9.150 9.720 1,106,320 +0.29(+3.08%)
Nov 28, 2011 9.360 9.880 9.270 9.430 654,367 +0.49(+5.48%)
Nov 25, 2011 8.870 9.090 8.870 8.940 176,459 +0.05(+0.56%)
Nov 23, 2011 9.070 9.161 8.800 8.890 343,741 -0.24(-2.63%)
Nov 22, 2011 9.240 9.450 9.083 9.130 236,380 -0.08(-0.87%)
Nov 21, 2011 9.400 9.400 9.100 9.210 193,469 -0.36(-3.76%)
Nov 18, 2011 9.730 9.840 9.510 9.570 210,414 -0.11(-1.14%)
Nov 17, 2011 9.590 10.04 9.560 9.680 547,285 +0.11(+1.15%)
Nov 16, 2011 9.630 9.860 9.510 9.570 357,849 -0.15(-1.54%)
Nov 15, 2011 9.530 9.730 9.390 9.720 286,129 +0.13(+1.36%)
Nov 14, 2011 9.670 9.840 9.510 9.590 245,584 -0.11(-1.13%)
Nov 11, 2011 9.790 9.970 9.680 9.700 324,205 +0.09(+0.94%)
Nov 10, 2011 9.540 9.690 9.420 9.610 390,535 +0.32(+3.44%)
Nov 09, 2011 9.500 9.610 9.280 9.290 419,195 -0.51(-5.20%)
Nov 08, 2011 10.09 10.09 9.710 9.800 469,430 -0.19(-1.90%)
Nov 07, 2011 10.00 10.10 9.700 9.990 425,737 +0.02(+0.20%)
Nov 04, 2011 9.900 10.02 9.710 9.970 413,564 -0.06(-0.60%)
Nov 03, 2011 10.86 10.86 9.820 10.03 887,081 -0.62(-5.82%)
Nov 02, 2011 9.490 10.68 9.301 10.65 1,566,633 +1.72(+19.26%)
Nov 01, 2011 8.860 9.280 8.760 8.930 668,457 -0.65(-6.78%)
Oct 31, 2011 9.660 9.840 9.560 9.580 321,103 -0.24(-2.44%)
Oct 28, 2011 9.610 9.970 9.420 9.820 468,897 +0.18(+1.87%)
Oct 27, 2011 9.980 9.980 9.450 9.640 661,524 +0.08(+0.84%)
Oct 26, 2011 9.320 9.720 9.080 9.560 580,879 +0.39(+4.25%)
Oct 25, 2011 9.450 9.540 9.130 9.170 289,520 -0.35(-3.68%)
Oct 24, 2011 9.160 9.530 8.960 9.520 501,196 +0.42(+4.62%)
Oct 21, 2011 9.160 9.180 8.810 9.100 623,385 +0.15(+1.68%)
Oct 20, 2011 8.880 8.980 8.590 8.950 466,744 +0.21(+2.40%)
Oct 19, 2011 8.860 9.010 8.660 8.740 384,356 -0.15(-1.69%)
Oct 18, 2011 8.530 8.950 8.440 8.890 460,334 +0.36(+4.22%)
Oct 17, 2011 8.860 8.860 8.500 8.530 443,929 -0.44(-4.91%)
Oct 14, 2011 9.080 9.130 8.900 8.970 531,942 +0.03(+0.34%)
Oct 13, 2011 9.000 9.030 8.750 8.940 473,524 -0.06(-0.67%)
Oct 12, 2011 8.670 9.080 8.670 9.000 366,620 +0.41(+4.77%)
Oct 11, 2011 8.540 8.710 8.420 8.590 389,433 -0.08(-0.92%)
Oct 10, 2011 8.080 8.700 8.030 8.670 374,299 +0.79(+10.03%)
Oct 07, 2011 8.080 8.100 7.760 7.880 347,183 -0.16(-1.99%)
Oct 06, 2011 8.020 8.080 7.780 8.040 352,328 +0.11(+1.39%)
Oct 05, 2011 7.580 7.980 7.260 7.930 516,289 +0.40(+5.31%)
Oct 04, 2011 6.840 7.550 6.783 7.530 531,484 +0.58(+8.35%)
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