$28.46 -0.34 (%) Sinclair Broadcast Group Inc - NASDAQ

Jul. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center