Sinclair Broadcast Group, Inc. (NQ: SBGI)
26.54 USD  +0.22 (+0.84%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.17 10.63 10.08 10.20 724,580 +0.03(+0.29%)
Jul 30, 2012 10.19 10.27 10.03 10.17 420,233 +0.05(+0.49%)
Jul 27, 2012 9.870 10.27 9.751 10.12 511,458 +0.34(+3.48%)
Jul 26, 2012 9.860 9.920 9.670 9.780 373,220 +0.06(+0.62%)
Jul 25, 2012 9.520 9.750 9.410 9.720 425,651 +0.31(+3.29%)
Jul 24, 2012 9.610 9.610 9.300 9.410 264,261 -0.14(-1.47%)
Jul 23, 2012 9.630 9.630 9.250 9.550 306,364 -0.26(-2.65%)
Jul 20, 2012 9.760 10.08 9.760 9.810 334,936 +0.02(+0.20%)
Jul 19, 2012 9.770 10.03 9.380 9.790 844,145 -0.06(-0.61%)
Jul 18, 2012 10.21 10.43 9.630 9.850 501,586 -0.24(-2.38%)
Jul 17, 2012 10.02 10.23 9.820 10.09 436,013 +0.18(+1.82%)
Jul 16, 2012 9.810 9.950 9.710 9.910 265,363 +0.10(+1.02%)
Jul 14, 2012 9.550 9.940 9.530 9.810 369,331 +0.00(+0.00%)
Jul 13, 2012 9.550 9.940 9.530 9.810 369,331 +0.30(+3.15%)
Jul 12, 2012 9.560 9.570 9.180 9.510 452,577 -0.10(-1.04%)
Jul 11, 2012 9.600 9.770 9.520 9.610 362,930 -0.10(-1.03%)
Jul 10, 2012 9.940 10.09 9.580 9.710 614,608 -0.12(-1.22%)
Jul 09, 2012 9.890 10.02 9.370 9.830 701,024 -0.10(-1.01%)
Jul 06, 2012 9.800 9.970 9.750 9.930 661,554 +0.05(+0.51%)
Jul 05, 2012 10.00 10.01 9.720 9.880 751,654 -0.19(-1.89%)
Jul 03, 2012 9.460 10.09 9.390 10.07 576,679 +0.66(+7.01%)
Jul 02, 2012 9.050 9.440 8.960 9.410 663,837 +0.35(+3.86%)
Jun 30, 2012 8.860 9.080 8.770 9.060 376,007 +0.00(+0.00%)
Jun 29, 2012 8.860 9.080 8.770 9.060 379,458 +0.42(+4.86%)
Jun 28, 2012 8.630 8.820 8.400 8.640 351,218 -0.10(-1.14%)
Jun 27, 2012 8.700 8.800 8.600 8.740 554,121 +0.04(+0.46%)
Jun 26, 2012 8.390 8.730 8.290 8.700 357,835 +0.35(+4.19%)
Jun 25, 2012 8.500 8.510 8.260 8.350 216,674 -0.23(-2.68%)
Jun 22, 2012 8.520 8.600 8.430 8.580 297,846 +0.17(+2.02%)
Jun 21, 2012 8.540 8.570 8.300 8.410 415,795 -0.09(-1.06%)
Jun 20, 2012 8.410 8.540 8.240 8.500 229,688 +0.13(+1.55%)
Jun 19, 2012 8.320 8.430 8.200 8.370 299,760 +0.12(+1.45%)
Jun 18, 2012 8.350 8.380 8.140 8.250 374,566 -0.10(-1.20%)
Jun 15, 2012 8.250 8.390 8.110 8.350 481,417 +0.08(+0.97%)
Jun 14, 2012 7.950 8.300 7.930 8.270 483,796 +0.35(+4.42%)
Jun 13, 2012 8.120 8.160 7.870 7.920 403,078 -0.18(-2.22%)
Jun 12, 2012 7.980 8.120 7.820 8.100 390,051 +0.18(+2.27%)
Jun 11, 2012 8.160 8.180 7.920 7.920 424,337 -0.11(-1.37%)
Jun 08, 2012 8.100 8.120 7.880 8.030 427,460 +0.01(+0.12%)
Jun 07, 2012 8.310 8.380 8.000 8.020 336,197 -0.14(-1.72%)
Jun 06, 2012 8.330 8.400 8.140 8.160 517,447 -0.08(-0.97%)
Jun 05, 2012 8.080 8.250 8.000 8.240 571,077 +0.12(+1.48%)
Jun 04, 2012 8.170 8.290 8.000 8.120 813,242 +0.02(+0.25%)
Jun 02, 2012 8.040 8.200 7.990 8.100 687,225 +0.00(+0.00%)
Jun 01, 2012 8.040 8.200 7.990 8.100 695,175 -0.04(-0.49%)
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%)
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