Sinclair Broadcast Group, Inc. (NQ: SBGI)
27.27 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 8.160 8.180 8.000 8.140 681,655 +0.03(+0.37%)
May 30, 2012 8.260 8.370 8.030 8.110 1,432,009 -0.30(-3.57%)
May 29, 2012 8.470 8.510 8.240 8.410 642,439 -0.06(-0.71%)
May 25, 2012 8.500 8.550 8.400 8.470 377,827 -0.01(-0.12%)
May 24, 2012 8.540 8.590 8.300 8.480 454,323 -0.02(-0.24%)
May 23, 2012 8.550 8.699 8.290 8.500 827,338 -0.11(-1.28%)
May 22, 2012 8.670 8.850 8.500 8.610 693,194 -0.02(-0.23%)
May 21, 2012 8.380 8.750 8.320 8.630 612,875 +0.32(+3.85%)
May 18, 2012 8.200 8.520 8.140 8.310 918,897 +0.14(+1.71%)
May 17, 2012 8.730 8.830 8.100 8.170 783,341 -0.52(-5.98%)
May 16, 2012 9.210 9.260 8.650 8.690 690,778 -0.44(-4.82%)
May 15, 2012 9.260 9.726 9.100 9.130 752,614 -0.17(-1.83%)
May 14, 2012 9.500 9.640 9.290 9.300 558,177 -0.29(-3.02%)
May 11, 2012 9.720 9.810 9.530 9.590 325,185 -0.19(-1.94%)
May 10, 2012 10.00 10.00 9.720 9.780 450,009 -0.09(-0.91%)
May 09, 2012 9.870 10.01 9.820 9.870 425,684 -0.11(-1.10%)
May 08, 2012 9.660 10.01 9.460 9.980 1,067,554 +0.29(+2.99%)
May 07, 2012 9.790 9.890 9.645 9.690 666,075 -0.17(-1.72%)
May 04, 2012 10.21 10.21 9.850 9.860 338,994 -0.38(-3.71%)
May 03, 2012 10.59 10.68 10.17 10.24 599,120 -0.38(-3.58%)
May 02, 2012 10.55 10.74 10.23 10.62 475,243 +0.30(+2.91%)
May 01, 2012 10.35 10.58 10.24 10.32 455,288 +0.04(+0.39%)
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%)
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