$32.90 -0.10 (%) Sinclair Broadcast Group Inc - NASDAQ

Dec. 7, 2016 | 09:30 AM

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
12/6/201632.5033.0531.8533.001,079,967
12/5/201632.6032.8032.1232.401,408,683
12/2/201632.5532.8532.1532.55881,659
12/1/201632.6532.9832.2532.50667,691
11/30/201632.5033.1032.4332.551,227,096
11/29/201631.5032.5531.0532.351,006,423
11/28/201632.1032.2531.1331.801,296,328
11/25/201631.9032.4031.8032.35496,119
11/23/201631.8032.1031.4831.95758,341
11/22/201631.4032.1031.2031.75981,481
11/21/201632.2032.5031.2531.351,311,076
11/18/201632.2032.5031.9532.201,894,923
11/17/201631.8532.2031.6331.951,046,660
11/16/201631.2032.0530.8531.702,256,135
11/15/201631.0031.3030.5531.202,102,203
11/14/201629.8031.1029.7531.004,099,928
11/11/201627.6529.8027.4529.603,198,271
11/10/201627.0027.9526.8327.601,836,251
11/9/201625.5527.2525.3526.802,127,626
11/8/201626.0526.6525.8526.201,118,313
11/7/201625.9026.3025.5026.201,758,560
11/4/201625.7026.1525.5025.601,269,566
11/3/201625.1525.7025.0525.502,095,541
11/2/201625.0525.8524.6524.852,588,143
11/1/201625.0025.4024.8525.031,649,592
10/31/201625.0025.2524.9025.10929,720
10/28/201624.7525.2024.6525.00973,396
10/27/201625.8025.8524.1524.802,063,708
10/26/201625.7025.9525.4525.85774,625
10/25/201626.3526.4025.8525.90437,641
10/24/201626.4026.7526.2526.35460,654
10/21/201626.0526.6525.9526.35459,752
10/20/201626.6526.7026.0026.30596,109
10/19/201626.6526.8026.4026.60667,025
10/18/201626.4527.1026.3526.50954,002
10/17/201625.6526.3525.5526.201,196,553
10/14/201626.3526.5725.7725.861,807,181
10/13/201626.8526.8925.9426.262,190,869
10/12/201627.3927.4927.0327.08642,769
10/11/201627.5827.6227.1327.51819,069
10/10/201628.3428.4027.4327.711,560,938
10/7/201628.5128.6228.3728.46818,624
10/6/201628.4828.6128.1928.50815,063
10/5/201628.5928.8228.4628.47510,701
10/4/201628.7528.9528.3328.43950,544
10/3/201628.6928.8628.5728.68720,879
9/30/201628.4828.9728.4128.881,030,993
9/29/201628.4728.6528.3528.39853,954
9/28/201628.2128.6228.2128.52628,482
9/27/201627.5328.2327.3728.051,340,497
9/26/201627.3028.0827.2427.651,261,991
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center