Sinclair Broadcast Group, Inc. (NQ: SBGI)
26.09 USD  -0.45 (-1.70%)
Official Closing Price  /  Updated: 4:30 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.37 10.51 10.15 10.28 414,645 -0.12(-1.15%)
Apr 27, 2012 10.11 10.47 10.08 10.40 577,841 +0.37(+3.69%)
Apr 26, 2012 10.04 10.27 9.770 10.03 308,306 -0.02(-0.20%)
Apr 25, 2012 9.650 10.10 9.500 10.05 420,588 +0.57(+6.01%)
Apr 24, 2012 9.340 9.550 9.210 9.480 270,420 +0.17(+1.83%)
Apr 23, 2012 9.360 9.460 9.230 9.310 302,208 -0.19(-2.00%)
Apr 20, 2012 9.670 9.670 9.350 9.500 453,479 -0.06(-0.63%)
Apr 19, 2012 9.770 9.780 9.430 9.560 270,354 -0.17(-1.75%)
Apr 18, 2012 9.750 9.840 9.600 9.730 360,062 -0.11(-1.12%)
Apr 17, 2012 9.840 9.910 9.700 9.840 496,506 +0.11(+1.13%)
Apr 16, 2012 9.970 9.970 9.680 9.730 181,932 -0.15(-1.52%)
Apr 13, 2012 10.01 10.13 9.810 9.880 180,887 -0.14(-1.40%)
Apr 12, 2012 9.990 10.09 9.850 10.02 408,238 +0.01(+0.10%)
Apr 11, 2012 10.14 10.20 9.870 10.01 335,015 +0.01(+0.10%)
Apr 10, 2012 10.44 10.48 9.840 10.00 828,476 -0.43(-4.12%)
Apr 09, 2012 10.59 10.75 10.42 10.43 398,215 -0.37(-3.43%)
Apr 05, 2012 10.63 10.81 10.59 10.80 303,863 +0.10(+0.93%)
Apr 04, 2012 10.97 10.97 10.63 10.70 459,794 -0.36(-3.25%)
Apr 03, 2012 11.38 11.50 10.98 11.06 302,479 -0.27(-2.38%)
Apr 02, 2012 11.07 11.37 11.03 11.33 316,203 +0.27(+2.44%)
Mar 30, 2012 11.39 11.50 11.06 11.06 350,758 -0.22(-1.95%)
Mar 29, 2012 11.23 11.28 11.02 11.28 308,866 +0.00(+0.00%)
Mar 28, 2012 11.58 11.58 11.09 11.28 396,163 -0.30(-2.59%)
Mar 27, 2012 11.93 11.99 11.57 11.58 373,361 -0.31(-2.61%)
Mar 26, 2012 11.84 11.95 11.65 11.89 404,918 +0.21(+1.80%)
Mar 23, 2012 11.28 11.70 11.23 11.68 357,651 +0.46(+4.10%)
Mar 22, 2012 11.27 11.38 11.19 11.22 297,216 -0.11(-0.97%)
Mar 21, 2012 11.40 11.44 11.16 11.33 426,773 +0.03(+0.27%)
Mar 20, 2012 11.41 11.53 11.25 11.30 452,992 -0.18(-1.57%)
Mar 19, 2012 11.61 11.82 11.44 11.48 419,282 -0.18(-1.54%)
Mar 16, 2012 11.88 11.97 11.61 11.66 453,701 -0.19(-1.60%)
Mar 15, 2012 11.73 11.95 11.61 11.85 279,806 +0.10(+0.85%)
Mar 14, 2012 11.84 11.99 11.64 11.75 278,535 -0.06(-0.51%)
Mar 13, 2012 11.60 11.89 11.47 11.81 434,830 +0.32(+2.79%)
Mar 12, 2012 11.71 11.71 11.40 11.49 313,169 -0.19(-1.63%)
Mar 09, 2012 11.41 11.71 11.21 11.68 507,458 +0.31(+2.73%)
Mar 08, 2012 11.46 11.54 11.26 11.37 393,650 +0.04(+0.35%)
Mar 07, 2012 11.31 11.50 11.23 11.33 235,830 +0.10(+0.89%)
Mar 06, 2012 11.25 11.34 11.01 11.23 466,117 -0.16(-1.40%)
Mar 05, 2012 11.40 11.55 11.30 11.39 509,899 -0.11(-0.96%)
Mar 02, 2012 11.18 11.51 11.16 11.50 725,502 +0.34(+3.05%)
Mar 01, 2012 11.56 11.66 11.15 11.16 791,398 -0.26(-2.28%)
Feb 29, 2012 11.83 11.85 11.40 11.42 538,016 -0.34(-2.89%)
Feb 28, 2012 11.72 11.95 11.63 11.76 420,442 -0.04(-0.34%)
Feb 27, 2012 11.96 11.99 11.51 11.80 542,507 -0.18(-1.50%)
Feb 24, 2012 12.10 12.30 11.92 11.98 277,249 -0.06(-0.50%)
Feb 23, 2012 11.73 12.09 11.55 12.04 286,122 +0.34(+2.91%)
Feb 22, 2012 11.72 11.93 11.61 11.70 350,549 +0.01(+0.09%)
Feb 21, 2012 11.70 11.72 11.43 11.69 806,602 -0.01(-0.09%)
Feb 17, 2012 11.64 11.91 11.64 11.70 505,676 +0.14(+1.21%)
Feb 16, 2012 11.82 12.00 11.53 11.56 562,717 -0.20(-1.70%)
Feb 15, 2012 12.14 12.18 11.72 11.76 353,726 -0.27(-2.24%)
Feb 14, 2012 12.11 12.34 11.79 12.03 254,767 -0.15(-1.23%)
Feb 13, 2012 12.31 12.65 12.11 12.18 508,195 -0.08(-0.65%)
Feb 10, 2012 12.09 12.30 12.00 12.26 386,107 +0.09(+0.74%)
Feb 09, 2012 12.24 12.47 12.06 12.17 426,366 +0.02(+0.16%)
Feb 08, 2012 12.29 12.48 12.00 12.15 538,458 -0.29(-2.33%)
Feb 07, 2012 12.43 12.59 12.31 12.44 313,084 -0.05(-0.40%)
Feb 06, 2012 12.64 12.73 12.46 12.49 258,190 -0.28(-2.19%)
Feb 03, 2012 12.70 12.90 12.63 12.77 419,440 +0.36(+2.90%)
Feb 02, 2012 12.91 12.92 12.37 12.41 392,648 -0.42(-3.27%)
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