| 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 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%) |
