$27.71 -2.87 (%) Sinclair Broadcast Group Inc - NASDAQ

Feb. 8, 2016 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBGI historical data

Date Open High Low Close Volume
2/5/201631.9931.9930.4130.581,360,241
2/4/201632.9733.3631.8432.141,025,523
2/3/201632.5533.1331.8832.95938,578
2/2/201632.8232.8332.1032.34879,239
2/1/201632.8633.6032.3033.21982,701
1/29/201632.6633.3932.4433.001,225,620
1/28/201631.6832.6130.9832.442,548,315
1/27/201630.5032.0130.2031.241,776,710
1/26/201629.7330.7929.5630.72631,625
1/25/201630.3030.5929.4229.51550,028
1/22/201629.4230.5429.4230.51615,887
1/21/201629.1729.6628.4329.01711,146
1/20/201628.8629.5328.1629.061,228,434
1/19/201629.8729.9928.9629.34718,181
1/15/201629.0929.8728.7729.601,139,118
1/14/201629.4630.3128.7329.791,008,301
1/13/201630.1530.4529.1129.291,210,931
1/12/201630.1030.8329.9130.151,083,694
1/11/201630.0830.2229.2829.761,043,893
1/8/201630.8031.2329.9029.96979,939
1/7/201630.4831.1030.4430.821,025,821
1/6/201630.5831.4030.5831.06744,220
1/5/201631.7031.7730.9931.00943,554
1/4/201632.1232.3231.1931.43982,101
12/31/201531.7832.7831.4932.54788,055
12/30/201532.3532.6531.8631.90445,156
12/29/201532.3832.5731.8632.29458,141
12/28/201532.5432.6131.5932.10438,880
12/24/201532.4032.9632.3832.61535,222
12/23/201531.8932.5431.5432.46741,005
12/22/201532.1532.3131.3231.61673,304
12/21/201531.9732.4031.7732.21806,100
12/18/201532.0432.5531.5031.66893,769
12/17/201533.0933.1932.1232.21562,924
12/16/201532.2633.0632.1932.931,380,091
12/15/201531.2932.1931.1231.84679,433
12/14/201531.9032.4331.1431.29894,673
12/11/201532.4732.6831.6731.95952,770
12/10/201532.9033.3432.6332.97749,430
12/9/201533.5833.6332.1932.811,610,904
12/8/201534.3134.4933.6733.82728,985
12/7/201534.6335.1534.2034.551,226,205
12/4/201534.7635.1434.5534.78925,483
12/3/201535.3535.4134.0934.61950,315
12/2/201535.3135.7434.9335.18580,515
12/1/201535.3835.6135.1835.501,134,698
11/30/201535.6835.7635.0335.101,067,233
11/27/201535.5935.8935.2235.65465,338
11/25/201535.0235.8834.6635.671,074,771
11/24/201534.9535.0434.5134.88771,723
11/23/201534.7735.0634.6535.03692,207
11/20/201534.4035.0834.3334.78590,161
11/19/201534.5234.7034.1934.401,177,122
11/18/201534.1234.7434.0934.631,183,526
11/17/201534.3834.7533.9434.10964,448
11/16/201532.9134.2732.5134.19807,975
11/13/201533.1733.5632.6833.031,124,460
11/12/201534.0534.3833.2633.33937,398
11/11/201533.9234.4833.6534.141,114,271
11/10/201533.4933.9033.1333.891,105,829
11/9/201533.7033.7932.8933.391,556,091
11/6/201533.2533.8333.2533.511,903,215
11/5/201533.0233.9233.0033.411,895,138
11/4/201533.5634.2732.2533.203,889,664
11/3/201531.3932.1731.3631.972,373,202
11/2/201530.0031.3629.9131.321,456,093
10/30/201529.6130.1929.0930.01849,646
10/29/201529.5630.0229.4229.65950,529
10/28/201529.0229.7728.6829.62847,205
10/27/201529.4429.5528.4028.82756,857
10/26/201529.5629.7529.2529.46486,036
10/23/201529.6629.9929.4029.67683,102
10/22/201528.7429.5028.5029.49568,282
10/21/201529.4529.7928.6228.63730,940
10/20/201529.1929.4829.1029.35465,920
10/19/201529.5729.5728.9729.19541,237
10/16/201529.5629.7729.1129.66739,900
10/15/201528.8729.4628.3929.44928,156
10/14/201528.6929.3628.5128.64621,738
10/13/201528.4729.2028.2728.68423,439
10/12/201528.5028.9028.3928.51526,286
10/9/201528.7029.0127.9528.541,236,629
10/8/201529.1529.2628.3128.751,400,550
10/7/201527.5529.4827.4929.382,602,400
10/6/201527.2527.7727.0527.40908,655
10/5/201526.3827.4526.3827.34783,466
10/2/201525.3626.2925.1526.24758,294
10/1/201525.5725.5724.8025.561,294,008
9/30/201525.5325.6424.8725.321,333,178
9/29/201525.5025.7025.0725.361,270,814
9/28/201525.1225.9525.1025.441,410,084
9/25/201525.9526.1525.1825.281,191,902
9/24/201526.3026.3525.4325.781,001,139
9/23/201526.9527.1326.2526.42868,549
9/22/201527.1227.5826.6926.85795,195
9/21/201527.5027.7427.2027.47878,577
9/18/201527.4427.9227.0127.261,211,703
9/17/201527.8928.2727.6527.82564,609
9/16/201527.5427.8827.2727.79690,154
9/15/201527.1427.6126.9327.59845,371
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center