$27.30 0.00 (%) Sinclair Broadcast Group Inc - NASDAQ

Sep. 26, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBGI historical data

Date Open High Low Close Volume
9/23/201626.2527.3526.2527.301,662,794
9/22/201625.9126.6125.8026.262,169,428
9/21/201625.8326.3925.7625.912,523,964
9/20/201627.2727.7625.7025.995,461,853
9/19/201628.5928.9828.3928.68663,005
9/16/201628.6428.8428.4328.731,285,293
9/15/201628.4628.6528.0728.57457,125
9/14/201628.5828.6428.2028.351,097,842
9/13/201628.3328.6727.8728.451,409,272
9/12/201628.3828.7728.0028.74761,550
9/9/201628.8728.8728.3828.42757,517
9/8/201628.8329.0728.6429.02567,225
9/7/201629.2629.7128.9029.03587,509
9/6/201628.8629.5328.7529.20646,600
9/2/201629.0529.4429.0529.33538,801
9/1/201628.6329.0628.3328.99769,999
8/31/201628.7028.8528.4528.48891,185
8/30/201628.5628.7728.2428.61665,321
8/29/201628.6628.7528.2528.62877,595
8/26/201628.8429.1228.1728.48920,689
8/25/201628.8228.9728.6028.88787,061
8/24/201628.6728.9528.6128.80688,110
8/23/201628.8128.9328.6228.62501,927
8/22/201629.3429.3428.5928.761,074,873
8/19/201628.8729.4028.7729.32982,511
8/18/201629.1529.3528.7228.87792,712
8/17/201629.1729.3328.9429.32635,777
8/16/201629.7029.7229.0529.11794,232
8/15/201629.2930.1829.2529.75596,978
8/12/201629.3529.5429.1129.33685,376
8/11/201628.8829.5028.8529.40589,782
8/10/201628.8528.9728.4428.68571,369
8/9/201629.2629.5828.8728.88785,962
8/8/201629.5529.6029.1429.17698,148
8/5/201629.5129.6629.2229.40773,046
8/4/201629.0029.5728.8629.261,139,601
8/3/201628.2529.2627.6529.091,724,226
8/2/201627.6728.2927.1527.431,318,550
8/1/201627.9628.1227.5427.81994,049
7/29/201628.2328.3027.7927.82721,617
7/28/201628.3428.4728.1128.12977,194
7/27/201628.8228.8228.1128.461,344,244
7/26/201630.1330.1328.6828.801,477,953
7/25/201630.2430.3329.7429.94593,088
7/22/201630.2430.5129.8530.19477,315
7/21/201630.4230.7330.2330.23467,880
7/20/201630.4230.8830.0030.50508,525
7/19/201630.5230.6230.2130.25683,783
7/18/201630.5230.8330.3330.51602,649
7/15/201631.1331.1330.2930.43902,579
7/14/201630.7831.0530.5330.93381,785
7/13/201631.5331.7030.4930.52783,300
7/12/201630.9531.5430.8731.27861,333
7/11/201630.4930.8730.4730.76397,540
7/8/201630.0030.9129.9330.47841,854
7/7/201629.5429.9529.4829.91406,563
7/6/201629.5029.6029.3229.42578,013
7/5/201629.8430.0129.2729.73841,279
7/1/201629.9530.3729.7929.97572,687
6/30/201630.2930.3929.4729.86969,023
6/29/201629.0830.6329.0230.091,751,776
6/28/201628.7029.3728.3528.961,121,712
6/27/201628.4129.1228.1628.221,391,926
6/24/201629.1729.6628.6828.941,241,451
6/23/201630.2730.5229.7530.49525,710
6/22/201629.8130.3629.6729.92632,820
6/21/201630.3530.3529.5129.72923,650
6/20/201630.6230.9930.4230.44489,865
6/17/201630.7631.0930.1730.27841,676
6/16/201630.9231.1630.3430.83554,869
6/15/201630.7831.6430.6831.14554,053
6/14/201630.4030.9430.4030.86803,250
6/13/201631.0331.2630.4330.45383,116
6/10/201631.5531.6230.8831.18421,521
6/9/201632.1832.1831.7031.83399,882
6/8/201632.3532.5331.9632.37617,767
6/7/201632.0332.5231.9832.30596,664
6/6/201632.1032.2431.8932.02692,514
6/3/201631.9532.0131.3131.96508,450
6/2/201631.7932.0931.6832.08390,093
6/1/201631.4532.0331.1932.01612,523
5/31/201631.3231.8331.0631.63647,244
5/27/201630.9531.4930.9531.37446,691
5/26/201630.6731.3030.4331.14786,761
5/25/201630.5030.8530.3330.621,019,597
5/24/201630.1730.7029.9630.52690,843
5/23/201630.2830.3929.8330.00694,435
5/20/201629.6130.5829.5830.27627,798
5/19/201629.3930.2329.1029.48470,545
5/18/201629.9529.9929.3629.48719,300
5/17/201630.5430.8329.9430.07943,326
5/16/201630.5630.9230.2730.691,255,906
5/13/201631.0131.1030.2630.441,391,574
5/12/201632.8532.9231.0031.071,383,570
5/11/201632.4832.8532.3532.70632,006
5/10/201632.2032.7131.8432.67675,060
5/9/201632.1232.4531.7532.09928,198
5/6/201632.0032.6131.4632.241,224,801
5/5/201631.9932.3931.8032.12615,460
5/4/201633.5333.5331.3131.771,778,931
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center