SINCLAIR BROADCAST GROUP $26.55

up +0.40


21/5/2013 04:21 PM  |  NASDAQ : SBGI  |  Industries : Information / Radio and Television Broadcasting
Type:

SBGI historical data

Date Open High Low Close Volume
5/21/2013 26.10 26.66 25.63 26.55 13259
5/20/2013 26.57 26.82 25.96 26.15 13102
5/17/2013 26.62 26.87 25.95 26.75 16957
5/16/2013 27.19 27.58 26.44 26.55 15233
5/15/2013 27.36 27.90 27.12 27.35 16124
5/14/2013 28.03 28.64 27.59 27.65 16193
5/13/2013 27.85 28.48 27.04 28.01 17613
5/10/2013 28.37 29.50 27.72 28.25 25068
5/9/2013 27.00 28.33 27.00 28.15 33630
5/8/2013 27.10 27.30 26.99 27.11 14234
5/7/2013 27.18 27.34 26.99 27.19 14330
5/6/2013 27.26 27.32 27.06 27.20 14960
5/3/2013 27.25 27.50 26.99 27.18 23849
5/2/2013 27.39 27.50 26.93 27.18 88927
5/1/2013 26.43 28.06 26.43 27.57 22741
4/30/2013 26.72 27.34 26.23 26.80 11454
4/29/2013 25.89 26.88 24.55 26.69 26823
4/26/2013 27.52 27.73 26.66 27.49 9052
4/25/2013 27.06 28.53 27.06 27.44 13727
4/24/2013 26.60 27.49 26.60 26.89 13211
4/23/2013 26.50 26.76 26.29 26.70 9882
4/22/2013 25.91 26.58 25.56 26.25 9036
4/19/2013 25.08 25.80 24.73 25.75 10211
4/18/2013 25.98 26.11 24.96 25.09 10262
4/17/2013 26.09 26.26 25.56 25.89 12133
4/16/2013 25.13 27.28 24.71 26.39 25721
4/15/2013 27.12 27.59 25.08 25.41 38977
4/12/2013 23.00 27.84 22.90 27.60 71537
4/11/2013 21.83 24.06 21.83 23.69 33752
4/10/2013 20.54 22.08 20.42 21.83 18572
4/9/2013 20.79 21.00 20.38 20.41 11570
4/8/2013 20.55 21.16 20.44 21.03 14138
4/5/2013 19.59 20.51 19.00 20.44 9979
4/4/2013 19.72 20.19 19.68 19.99 9821
4/3/2013 20.21 20.39 19.71 19.79 13504
4/2/2013 19.69 20.41 19.63 20.25 19206
4/1/2013 20.45 20.66 19.01 19.61 29185
3/28/2013 19.75 20.71 19.45 20.29 17156
3/27/2013 19.00 19.85 18.77 19.72 11721
3/26/2013 19.25 19.51 19.02 19.21 8578
3/25/2013 18.24 19.26 18.24 19.18 18580
3/22/2013 17.82 18.27 17.72 18.17 8099
3/21/2013 17.57 17.92 17.46 17.81 4462
3/20/2013 17.73 17.84 17.57 17.79 5045
3/19/2013 17.75 17.95 17.46 17.64 4492
3/18/2013 17.47 17.83 17.25 17.68 6094
3/15/2013 17.88 17.88 17.39 17.79 5980
3/14/2013 17.66 17.94 17.39 17.92 4443
3/13/2013 17.70 17.90 17.36 17.67 6894
3/12/2013 18.00 18.22 17.42 17.67 9199
3/11/2013 18.16 18.32 17.99 18.02 11400
3/8/2013 18.04 18.32 18.01 18.25 9456
3/7/2013 18.02 18.12 17.75 17.88 8634
3/6/2013 17.97 18.20 17.51 17.85 14567
3/5/2013 17.07 18.11 16.79 17.93 22332
3/4/2013 15.86 17.63 15.55 17.00 28448
3/1/2013 14.60 15.98 14.50 15.86 35551
2/28/2013 14.41 14.48 14.08 14.08 5450
2/27/2013 13.95 14.50 13.92 14.39 4707
2/26/2013 13.96 14.31 13.88 14.15 15124
2/25/2013 14.49 14.50 13.80 13.85 6582
2/22/2013 13.83 14.27 13.81 14.21 6884
2/21/2013 14.15 14.30 13.79 13.82 5010
2/20/2013 14.56 14.77 14.18 14.19 4050
2/19/2013 14.59 14.63 14.30 14.57 10288
2/15/2013 14.63 14.74 14.50 14.62 3722
2/14/2013 14.27 14.56 14.12 14.55 3470
2/13/2013 14.27 14.27 14.12 14.22 2936
2/12/2013 14.31 14.31 14.06 14.29 3051
2/11/2013 14.15 14.53 14.00 14.27 3231
2/8/2013 14.28 14.33 14.06 14.12 4323
2/7/2013 14.52 14.52 13.63 14.21 9187
2/6/2013 14.90 15.47 14.25 14.49 10999
2/5/2013 13.84 14.35 13.78 14.21 6190
2/4/2013 13.90 14.07 13.64 13.72 6975
2/1/2013 13.91 14.10 13.78 13.97 5753
1/31/2013 13.59 13.79 13.51 13.78 4774
1/30/2013 13.63 13.74 13.56 13.65 4569
1/29/2013 14.08 14.08 13.70 13.75 4623
1/28/2013 13.88 14.17 13.62 14.10 8712
1/25/2013 13.50 14.00 13.42 13.81 5794
1/24/2013 13.34 13.48 13.23 13.47 3809
1/23/2013 13.00 13.30 12.92 13.28 4038
1/22/2013 13.18 13.27 12.92 12.97 3228
1/18/2013 13.05 13.25 12.93 13.12 3200
1/17/2013 12.91 13.06 12.76 13.00 3436
1/16/2013 12.90 13.00 12.74 12.82 4241
1/15/2013 12.83 12.95 12.66 12.92 6255
1/14/2013 12.99 13.09 12.85 12.92 5196
1/11/2013 13.11 13.17 12.85 12.95 3113
1/10/2013 13.20 13.30 12.95 13.09 4605
1/9/2013 13.23 13.28 12.95 13.04 6453
1/8/2013 12.85 13.15 12.84 13.12 7223
1/7/2013 13.36 13.50 12.81 12.88 6661
1/4/2013 13.63 13.63 13.22 13.46 8468
1/3/2013 13.27 13.78 13.21 13.54 8593
1/2/2013 12.91 13.38 12.84 13.25 8092
12/31/2012 12.39 12.65 12.30 12.62 5336
12/28/2012 12.42 12.53 12.20 12.41 4932
12/27/2012 12.52 12.60 12.34 12.52 3775
Marketplace
Trading Center