$26.09 -0.45 (%) Sinclair Broadcast Group Inc - NASDAQ

Sep. 30, 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
9/30/201426.5426.6325.9826.091,233,290
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
7/8/201435.4335.5233.9734.491,386,054
7/7/201435.8036.1335.2335.43893,591
7/3/201435.8536.0635.2935.90493,522
7/2/201435.5336.1435.3435.741,135,658
7/1/201435.1136.0434.6235.531,542,421
6/30/201434.5635.4034.0934.752,220,803
6/27/201433.4534.7833.4534.622,879,591
6/26/201433.6834.2632.8733.642,863,676
6/25/201428.9934.5828.9333.8010,583,178
6/24/201429.1230.0929.0229.241,527,161
6/23/201429.3629.6028.5729.241,478,472
6/20/201429.6329.9428.7529.262,155,181
6/19/201431.0431.0529.6129.671,823,646
6/18/201430.1131.4429.6531.011,841,936
6/17/201431.1031.3229.7730.111,674,660
6/16/201431.1431.4430.8931.32755,469
6/13/201430.8931.5230.5331.231,010,430
6/12/201431.1431.4130.4330.921,830,614
6/11/201431.2431.5530.7431.301,791,669
6/10/201430.7031.5230.2531.491,225,739
6/9/201430.5631.1430.4130.84742,386
6/6/201431.0931.4730.1230.671,093,243
6/5/201430.5031.0030.2531.001,075,393
6/4/201430.3130.5829.7230.46623,235
6/3/201429.9230.5129.5030.451,378,048
6/2/201429.6130.6029.4430.14902,660
5/30/201430.3230.3229.3929.58957,538
5/29/201430.5130.5929.8730.36789,685
5/28/201429.8230.5529.8230.341,411,401
5/27/201430.4430.7829.5930.061,835,663
5/23/201429.7130.2229.5130.20794,484
5/22/201429.9030.0829.5629.71931,153
5/21/201429.4230.1329.2529.681,098,420
5/20/201429.3429.5828.8729.391,028,529
5/19/201428.9129.5528.7129.33752,893
5/16/201427.9229.1627.5529.071,301,995
5/15/201427.5428.1726.9627.902,299,664
5/14/201427.9828.4327.3127.561,225,229
5/13/201428.3828.9527.8528.211,304,165
5/12/201427.7328.9527.5928.501,924,323
5/9/201426.9727.5426.5227.471,878,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center