Sinclair Broadcast Group Inc $34.45

up +0.50


22/7/2014 04:00 PM  |  NASDAQ : SBGI  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBGI historical data

Date Open High Low Close Volume
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
5/8/201427.7628.4626.7127.111,838,217
5/7/201428.5029.5727.6228.131,947,649
5/6/201428.7029.0228.4628.711,885,659
5/5/201427.6829.1627.5928.971,470,222
5/2/201427.4328.0327.0527.901,202,669
5/1/201426.6227.7226.6227.411,456,930
4/30/201426.4727.1126.4326.731,637,027
4/29/201427.0627.3626.3326.661,366,689
4/28/201427.5127.7626.1327.051,229,056
4/25/201427.9328.1627.2527.52755,395
4/24/201428.0228.3827.3028.07775,836
4/23/201427.5727.9727.0627.861,235,339
4/22/201427.6328.2427.1927.652,568,063
4/21/201427.5028.0126.9027.551,162,672
4/17/201427.2527.7727.1127.55969,569
4/16/201427.5627.7827.1727.41822,304
4/15/201427.6627.8226.4927.34864,276
4/14/201427.2927.9027.0227.411,254,471
4/11/201427.5327.8726.5527.111,910,783
4/10/201428.7229.5227.5327.822,530,562
4/9/201428.0229.2828.0229.114,450,898
4/8/201425.1027.4425.0627.372,593,514
4/7/201425.8826.0725.0225.122,567,231
4/4/201426.6326.9325.7126.042,466,638
4/3/201426.9427.7826.2226.531,581,107
4/2/201426.9227.3326.7227.161,447,484
4/1/201427.2027.4326.8526.991,517,406
3/31/201426.7727.3526.5027.092,157,134
3/28/201426.3426.7526.0026.531,637,486
3/27/201427.0927.0926.3326.421,509,522
3/26/201427.1327.3526.7927.082,131,889
3/25/201427.0027.3026.7127.011,472,179
3/24/201427.3527.3526.3226.912,734,137
3/21/201429.0029.4427.0327.456,782,424
3/20/201425.9127.1425.6827.033,649,755
3/19/201425.4126.5224.7826.033,089,727
3/18/201424.5025.7723.9325.413,442,207
3/17/201425.4626.0224.0524.426,051,729
3/14/201425.6126.6125.4826.561,986,536
3/13/201427.1827.1825.4125.772,960,051
3/12/201426.7427.2826.3927.101,089,592
3/11/201427.4727.6426.6127.032,110,153
3/10/201428.0628.2027.4027.55970,986
3/7/201428.7828.8027.8828.201,862,827
3/6/201430.1730.5528.6128.732,215,214
3/5/201430.0130.2729.6830.071,003,077
3/4/201429.2930.3529.1630.132,253,306
3/3/201429.3429.5028.0728.421,316,997
2/28/201428.2729.8128.2729.621,721,426
2/27/201427.8928.5027.4628.32941,526
Trading Center