| Sinclair Broadcast Group, Inc. | (NQ: SBGI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
