$27.46 -0.51 (%) Sinclair Broadcast Group Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201527.9928.2027.4027.46928,362
2/26/201528.0928.3427.7827.97607,602
2/25/201528.3328.7028.0928.121,009,370
2/24/201528.3028.7027.9928.54952,717
2/23/201527.7828.4727.1128.361,369,647
2/20/201528.3128.4427.7227.901,497,591
2/19/201528.1229.3227.9628.364,679,248
2/18/201527.0129.8225.5028.055,509,421
2/17/201526.6027.0225.9226.792,164,613
2/13/201525.7326.7325.6926.55943,010
2/12/201525.3425.8025.1825.68376,315
2/11/201525.4825.8824.8325.18515,009
2/10/201525.5125.7524.9025.46869,026
2/9/201524.9925.9624.8525.27887,426
2/6/201525.1626.0124.8725.051,155,206
2/5/201525.5425.7624.4025.101,092,463
2/4/201525.4626.1025.4225.85507,489
2/3/201525.0225.8924.9725.53590,831
2/2/201524.7224.9824.3624.93314,898
1/30/201524.7225.0124.4424.74750,155
1/29/201525.0225.1324.2124.851,037,906
1/28/201526.2626.6624.8725.01840,958
1/27/201525.9826.5825.6026.20480,882
1/26/201526.6726.7826.1626.30603,748
1/23/201526.4026.7826.1226.65989,057
1/22/201525.6926.5125.4926.47792,658
1/21/201525.0325.8224.6425.50472,175
1/20/201524.7525.1724.3725.14883,781
1/16/201524.4925.0724.4224.83776,228
1/15/201524.8224.9224.2024.57694,465
1/14/201525.5325.5924.4024.831,224,761
1/13/201525.7926.5225.6525.88578,124
1/12/201525.9726.1225.6425.74538,780
1/9/201525.5926.3625.5326.00644,329
1/8/201525.7126.2725.3525.72812,354
1/7/201525.7525.9925.1825.47600,537
1/6/201526.0326.3725.0625.621,076,684
1/5/201526.6626.6625.6826.02705,256
1/2/201527.5627.7326.3526.811,065,671
12/31/201427.9527.9527.2127.36623,831
12/30/201427.8728.0227.5027.832,076,374
12/29/201427.8728.1227.7727.92493,102
12/26/201427.9428.2527.9227.95280,447
12/24/201427.6327.8527.3827.79278,866
12/23/201427.2827.9426.9927.531,285,410
12/22/201427.0727.5026.9527.071,150,100
12/19/201426.8427.1526.3427.091,324,629
12/18/201426.7726.9326.2426.821,053,510
12/17/201425.5826.5325.4326.501,268,025
12/16/201424.8125.7824.3725.511,117,804
12/15/201425.5225.8524.8424.85747,933
12/12/201425.4425.6825.2125.47680,504
12/11/201426.2126.5125.6625.75886,867
12/10/201427.1127.3526.1526.22890,724
12/9/201427.2227.4926.8427.30635,728
12/8/201427.6427.9027.3727.59630,994
12/5/201427.0728.1927.0727.75783,129
12/4/201428.0528.4426.9227.101,188,731
12/3/201428.6228.7428.0428.18701,881
12/2/201428.5028.8328.3928.56546,378
12/1/201428.9829.6928.3828.52849,643
11/28/201429.5529.5829.1129.16238,421
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center