$29.57 -0.38 (%) Sinclair Broadcast Group Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBGI historical data

Date Open High Low Close Volume
11/26/201429.9729.9729.2229.57460,895
11/25/201429.7330.0829.4429.95853,473
11/24/201428.5030.2928.4629.771,593,189
11/21/201427.9828.6427.6928.501,015,520
11/20/201427.0927.6826.9827.64937,462
11/19/201427.2127.5426.8527.31537,495
11/18/201427.5627.8627.0727.33593,815
11/17/201427.8428.4327.4727.54763,492
11/14/201427.3728.2627.3728.091,019,749
11/13/201427.3327.8027.2427.35519,071
11/12/201427.4227.8127.1527.24596,787
11/11/201426.9127.5826.5827.54685,637
11/10/201427.0727.4626.4326.85826,711
11/7/201427.3127.4426.8327.041,072,102
11/6/201426.8727.3726.5427.34853,927
11/5/201428.0628.5326.5927.061,874,117
11/4/201428.7128.7227.4328.121,364,841
11/3/201429.1829.2028.6528.98676,585
10/31/201429.4929.8128.9929.05755,576
10/30/201428.7129.0828.3628.94572,611
10/29/201428.6428.9228.2428.82465,834
10/28/201428.0628.8628.0628.71747,757
10/27/201427.7228.2127.2528.03547,349
10/24/201427.9228.0927.6927.98417,370
10/23/201427.6128.2827.4127.92862,510
10/22/201428.2428.3627.1627.271,067,960
10/21/201427.4728.6627.4128.301,661,415
10/20/201426.8127.6926.7727.271,479,816
10/17/201427.5327.5626.8526.881,592,985
10/16/201425.7027.7125.6427.172,242,058
10/15/201424.8726.6024.7026.152,298,460
10/14/201424.3525.3824.0525.171,391,471
10/13/201423.9424.7223.8824.181,304,937
10/10/201425.0525.3823.9323.941,414,166
10/9/201425.7825.8825.0125.181,435,187
10/8/201425.1825.9924.7025.891,362,245
10/7/201425.3225.7825.1225.161,267,519
10/6/201425.9126.1025.4825.521,319,761
10/3/201425.2426.0024.9425.851,553,180
10/2/201425.7425.8424.9425.002,344,537
10/1/201426.0126.2725.7025.791,418,961
9/30/201426.5426.6325.9826.091,284,176
9/29/201426.0326.7925.9726.542,151,243
9/26/201426.2226.6325.9826.322,677,329
9/25/201425.6226.2525.0026.173,288,954
9/24/201425.4725.9225.1625.642,431,499
9/23/201426.1726.3625.4525.482,478,176
9/22/201427.0427.0425.8826.211,305,204
9/19/201427.1627.3226.7427.10937,339
9/18/201427.4127.5227.0627.14662,204
9/17/201427.5127.7227.3427.37733,821
9/16/201427.8228.1027.4627.51957,775
9/15/201428.0028.1327.7427.90539,990
9/12/201428.1128.2627.7228.02779,426
9/11/201428.0428.4728.0328.131,041,275
9/10/201427.9628.6527.9428.15792,012
9/9/201428.7428.8627.9728.001,090,032
9/8/201429.0329.4028.5228.69737,558
9/5/201429.0029.3228.7529.12589,763
9/4/201429.1529.3628.7029.081,133,302
9/3/201429.1829.7228.8828.961,129,498
9/2/201429.1429.3628.9529.12715,695
8/29/201428.9029.2328.6729.05583,211
8/28/201429.2229.3628.8328.88682,041
8/27/201428.4129.6528.0629.272,042,011
8/26/201429.1329.1328.4928.641,125,156
8/25/201429.3129.3728.7429.051,267,825
8/22/201429.7229.8129.1629.191,023,972
8/21/201429.4830.0329.2129.771,190,359
8/20/201429.1129.6828.9529.441,160,379
8/19/201429.4529.7129.0629.152,013,245
8/18/201429.2029.7428.8729.452,177,361
8/15/201430.1130.1128.9029.012,484,349
8/14/201430.1830.3029.5329.962,225,124
8/13/201430.9030.9630.0630.241,317,826
8/12/201432.0332.4330.4830.763,260,175
8/11/201432.4033.3132.1232.291,633,419
8/8/201432.0832.4831.7932.28908,007
8/7/201432.3633.1131.8332.151,029,249
8/6/201431.6133.5431.6132.301,597,157
8/5/201432.4832.5631.4731.811,256,599
8/4/201432.4033.1431.8932.63758,725
8/1/201432.4232.5231.8232.35820,132
7/31/201432.9433.2532.2232.31934,824
7/30/201433.2333.6632.9133.18823,080
7/29/201433.4133.5832.8432.971,179,489
7/28/201433.5633.6733.3033.35782,829
7/25/201433.2233.9233.0733.61767,448
7/24/201433.7934.2933.4633.53673,084
7/23/201434.5134.5133.8433.98993,057
7/22/201434.0234.6833.7934.451,020,706
7/21/201433.8534.3833.7833.95976,205
7/18/201433.3434.1833.3434.011,240,832
7/17/201432.7633.8432.7433.391,186,061
7/16/201433.4333.9132.8432.95988,594
7/15/201433.5633.7932.6733.10822,863
7/14/201434.4134.5833.0933.272,289,873
7/11/201433.8534.5233.7834.171,348,026
7/10/201434.3434.4533.5933.721,941,906
7/9/201434.5135.2034.3534.98768,407
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center