Sinclair Broadcast Group, Inc. (NQ: SBGI)
27.27 USD  +0.39 (+1.45%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.48 11.66 11.21 11.21 534,786 -0.35(-3.03%)
Sep 27, 2012 11.56 11.72 11.45 11.56 359,325 +0.08(+0.70%)
Sep 26, 2012 11.96 11.96 11.43 11.48 446,338 -0.39(-3.29%)
Sep 25, 2012 12.63 12.70 11.85 11.87 647,664 -0.69(-5.49%)
Sep 24, 2012 12.46 12.76 12.28 12.56 437,343 +0.02(+0.16%)
Sep 21, 2012 12.42 12.57 12.21 12.54 388,785 +0.30(+2.45%)
Sep 20, 2012 12.22 12.42 12.10 12.24 201,597 -0.10(-0.81%)
Sep 19, 2012 12.17 12.35 12.01 12.34 215,017 +0.27(+2.24%)
Sep 18, 2012 12.14 12.34 12.02 12.07 232,497 -0.13(-1.07%)
Sep 17, 2012 12.33 12.41 12.02 12.20 261,545 -0.25(-2.01%)
Sep 14, 2012 12.35 12.53 11.95 12.45 341,356 +0.05(+0.40%)
Sep 13, 2012 12.06 12.41 11.98 12.40 510,574 +0.38(+3.16%)
Sep 12, 2012 12.25 12.34 11.93 12.02 265,700 -0.19(-1.56%)
Sep 11, 2012 12.20 12.31 12.02 12.21 255,815 +0.06(+0.49%)
Sep 10, 2012 12.30 12.37 12.11 12.15 517,596 -0.26(-2.10%)
Sep 07, 2012 12.09 12.44 12.05 12.41 365,229 +0.41(+3.42%)
Sep 06, 2012 11.81 12.17 11.75 12.00 603,394 +0.24(+2.04%)
Sep 05, 2012 11.69 11.90 11.61 11.76 850,078 +0.09(+0.77%)
Sep 04, 2012 11.53 11.78 11.40 11.67 365,864 +0.11(+0.95%)
Aug 31, 2012 11.61 11.76 11.37 11.56 388,543 +0.00(+0.00%)
Aug 30, 2012 11.46 11.62 11.38 11.56 369,959 -0.05(-0.43%)
Aug 29, 2012 11.63 11.81 11.49 11.61 409,451 -0.21(-1.78%)
Aug 27, 2012 11.73 11.90 11.65 11.82 429,159 +0.13(+1.11%)
Aug 24, 2012 11.53 11.88 11.40 11.69 297,320 +0.08(+0.69%)
Aug 23, 2012 11.85 11.85 11.52 11.61 359,125 -0.21(-1.78%)
Aug 22, 2012 11.95 12.09 11.79 11.82 363,809 -0.20(-1.66%)
Aug 21, 2012 11.73 12.09 11.70 12.02 456,926 +0.31(+2.65%)
Aug 20, 2012 11.64 11.80 11.64 11.71 441,823 +0.12(+1.04%)
Aug 17, 2012 11.25 11.75 11.25 11.59 390,585 +0.33(+2.93%)
Aug 16, 2012 11.43 11.74 11.24 11.26 555,846 -0.13(-1.14%)
Aug 15, 2012 11.29 11.44 11.14 11.39 516,151 +0.20(+1.79%)
Aug 14, 2012 11.31 11.59 11.13 11.19 604,818 -0.31(-2.70%)
Aug 13, 2012 11.54 11.64 11.32 11.50 284,786 -0.03(-0.26%)
Aug 11, 2012 11.37 11.64 11.28 11.53 368,818 +0.00(+0.00%)
Aug 10, 2012 11.37 11.64 11.28 11.53 368,818 +0.18(+1.59%)
Aug 09, 2012 11.67 11.71 11.25 11.35 752,675 -0.46(-3.90%)
Aug 08, 2012 11.82 12.00 11.67 11.81 401,856 -0.10(-0.84%)
Aug 07, 2012 11.79 11.97 11.66 11.91 555,656 +0.20(+1.71%)
Aug 06, 2012 11.76 11.95 11.63 11.71 444,864 +0.04(+0.34%)
Aug 03, 2012 11.51 11.76 11.30 11.67 369,897 +0.44(+3.92%)
Aug 02, 2012 11.43 11.61 11.15 11.23 620,655 -0.28(-2.43%)
Aug 01, 2012 10.71 11.88 10.71 11.51 1,951,222 +1.31(+12.84%)
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%)
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