$31.37 +0.41 (%) Sinclair Broadcast Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBGI historical data

Date Open High Low Close Volume
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
5/3/201632.2432.7832.0632.571,328,576
5/2/201632.2232.6932.0532.47577,521
4/29/201631.9132.1531.3932.071,329,572
4/28/201632.4932.6331.9131.961,271,891
4/27/201633.1233.2332.0732.63732,235
4/26/201632.7533.2032.4733.00426,834
4/25/201632.6033.0532.2832.67577,333
4/22/201632.5733.0331.8532.90361,667
4/21/201633.0833.2032.6032.63508,072
4/20/201632.9033.2132.0733.05836,394
4/19/201632.9733.5432.5232.96661,627
4/18/201631.9733.0931.8033.06857,184
4/15/201631.8132.3431.5931.98408,642
4/14/201632.1832.2531.7031.96458,523
4/13/201631.6232.3731.4432.281,019,688
4/12/201630.9631.4930.7731.43440,321
4/11/201631.1131.5830.9530.96338,842
4/8/201631.7231.8630.9331.03447,387
4/7/201631.2531.9231.1131.37726,615
4/6/201630.8931.5530.7831.53519,405
4/5/201630.6130.9230.3630.80557,584
4/4/201630.9231.2130.5530.77424,193
4/1/201630.5531.1330.2130.99579,003
3/31/201631.0031.0830.1730.75912,951
3/30/201631.8131.9430.9731.03869,660
3/29/201630.4831.7330.3731.63755,378
3/28/201630.6030.8030.4330.60497,597
3/24/201630.3330.4529.9330.35611,778
3/23/201631.2331.2430.2230.31810,837
3/22/201631.5132.0231.0031.18969,091
3/21/201632.3032.4231.7031.751,454,999
3/18/201632.6032.8232.3332.34962,100
3/17/201632.3533.0332.1432.631,036,297
3/16/201632.3632.9932.0632.421,247,067
3/15/201632.9032.9032.2432.48824,135
3/14/201632.8333.1132.6032.971,022,615
3/11/201632.4733.2232.4032.961,180,115
3/10/201633.0133.2231.8632.21778,092
3/9/201632.6133.2332.3732.99939,312
3/8/201632.7933.1132.1932.27827,612
3/7/201632.1833.0532.1832.90716,747
3/4/201632.1032.9032.0932.401,001,805
3/3/201631.4232.2231.2732.201,277,023
3/2/201631.2931.7730.9631.69992,038
3/1/201631.2131.5330.5131.401,957,641
2/29/201630.4131.1730.2330.871,299,777
2/26/201630.5330.7530.0630.241,028,948
2/25/201630.1430.4629.5030.42964,988
2/24/201628.3929.5727.1029.463,350,404
2/23/201629.4530.5429.0830.261,982,591
2/22/201628.6429.9428.3329.701,827,111
2/19/201627.9728.7427.5228.112,086,063
2/18/201629.4229.7228.0128.081,420,166
2/17/201628.8729.9228.6129.461,525,601
2/16/201627.6428.7427.2128.611,980,721
2/12/201627.4127.8927.0227.191,144,563
2/11/201627.0027.7126.6027.31998,342
2/10/201627.0428.2126.5627.61995,521
2/9/201627.7328.0626.3526.971,515,781
2/8/201630.1530.4027.4428.222,121,097
2/5/201631.9931.9930.4130.581,360,241
2/4/201632.9733.3631.8432.141,025,523
2/3/201632.5533.1331.8832.95938,578
2/2/201632.8232.8332.1032.34879,239
2/1/201632.8633.6032.3033.21982,701
1/29/201632.6633.3932.4433.001,225,620
1/28/201631.6832.6130.9832.442,548,315
1/27/201630.5032.0130.2031.241,776,710
1/26/201629.7330.7929.5630.72631,625
1/25/201630.3030.5929.4229.51550,028
1/22/201629.4230.5429.4230.51615,887
1/21/201629.1729.6628.4329.01711,146
1/20/201628.8629.5328.1629.061,228,434
1/19/201629.8729.9928.9629.34718,181
1/15/201629.0929.8728.7729.601,139,118
1/14/201629.4630.3128.7329.791,008,301
1/13/201630.1530.4529.1129.291,210,931
1/12/201630.1030.8329.9130.151,083,694
1/11/201630.0830.2229.2829.761,043,893
1/8/201630.8031.2329.9029.96979,939
1/7/201630.4831.1030.4430.821,025,821
1/6/201630.5831.4030.5831.06744,220
1/5/201631.7031.7730.9931.00943,554
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center