$26.44 +0.63 (%) Sinclair Broadcast Group Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBGI historical data

Date Open High Low Close Volume
8/27/201525.9326.4425.0525.811,904,789
8/26/201525.5825.7324.0425.613,213,284
8/25/201526.8627.0125.0225.181,755,139
8/24/201525.3227.2824.2726.062,157,765
8/21/201526.0227.1126.0226.652,192,696
8/20/201528.8728.8726.5026.762,783,045
8/19/201528.6629.0528.5528.961,000,592
8/18/201528.5129.2628.5128.951,747,905
8/17/201528.1829.0628.0128.801,318,593
8/14/201528.4028.5527.9128.36884,736
8/13/201528.3828.6328.1028.31586,159
8/12/201527.9928.6627.9728.43945,413
8/11/201528.4929.1828.0428.29872,688
8/10/201527.9328.9527.7028.771,212,828
8/7/201526.5827.9626.4227.631,627,280
8/6/201527.2827.4525.0026.793,031,817
8/5/201529.0029.5027.2027.393,249,500
8/4/201529.1829.3728.4128.53758,869
8/3/201529.2329.3528.7929.05571,346
7/31/201528.3929.2928.1429.02868,965
7/30/201528.2028.3927.8828.18570,608
7/29/201528.2728.3927.7528.32363,200
7/28/201528.2128.3527.6128.15342,633
7/27/201528.1528.3327.3527.98516,944
7/24/201528.4428.6327.7528.11518,152
7/23/201529.0529.2128.1128.34596,952
7/22/201528.9529.1228.6328.98309,913
7/21/201529.5629.7828.7928.96661,995
7/20/201529.6529.6528.8929.46388,980
7/17/201529.9329.9529.1729.50328,839
7/16/201530.0030.2329.7329.81541,384
7/15/201529.8530.0029.6029.74677,551
7/14/201529.5729.9129.3929.81986,518
7/13/201529.1129.7529.0229.471,221,127
7/10/201528.2629.2628.2628.821,183,511
7/9/201527.7728.2227.7728.091,141,398
7/8/201528.1528.1827.2027.51991,422
7/7/201528.5628.6027.6928.32525,916
7/6/201528.6628.9528.3328.48771,685
7/2/201528.4328.9728.4128.60772,489
7/1/201528.1128.3528.0128.322,021,499
6/30/201527.9027.9927.5527.91760,443
6/29/201528.1128.2027.5227.61585,929
6/26/201528.5828.8328.2528.271,022,495
6/25/201528.4728.6628.3828.44427,904
6/24/201528.8028.8028.2828.35577,916
6/23/201528.7629.2528.5928.75991,415
6/22/201529.0329.3428.7628.80981,109
6/19/201529.2829.4628.8928.912,221,298
6/18/201529.3129.8629.3029.37868,233
6/17/201529.5229.7229.1229.31388,248
6/16/201529.2029.4929.1729.40331,609
6/15/201529.1529.5228.9129.38418,552
6/12/201529.4329.5829.2129.35619,008
6/11/201530.1930.3329.4129.461,655,092
6/10/201530.1730.5029.9530.09726,200
6/9/201530.2530.2529.6429.99392,969
6/8/201530.2230.4330.0030.20588,872
6/5/201530.2230.5929.7030.39579,089
6/4/201530.6530.7230.0330.22534,412
6/3/201530.2030.7430.1030.69889,640
6/2/201530.3430.6130.0630.201,240,697
6/1/201530.4930.7030.1230.401,639,460
5/29/201530.1030.4429.8530.041,100,279
5/28/201530.4430.7229.9430.18983,655
5/27/201530.3330.7530.1330.62769,984
5/26/201530.4930.8129.8230.38683,709
5/22/201530.5230.8130.2330.53681,929
5/21/201530.0030.7630.0030.631,099,973
5/20/201530.0330.2129.7930.11847,121
5/19/201530.2630.4929.7930.091,373,249
5/18/201529.1430.5929.1130.392,645,589
5/15/201529.0129.1928.8629.11607,405
5/14/201528.7629.1828.6128.97693,580
5/13/201528.8128.9828.3928.67828,667
5/12/201529.0029.0128.4128.79819,290
5/11/201529.2829.8728.8429.121,002,614
5/8/201529.7129.7528.9829.40859,518
5/7/201529.7930.0028.8829.512,242,543
5/6/201531.5231.9929.5929.971,709,655
5/5/201530.5130.9930.1030.321,092,565
5/4/201530.5130.8330.4530.471,184,181
5/1/201530.7130.7730.3430.62583,217
4/30/201530.8131.2330.4030.64653,875
4/29/201531.1331.2730.8231.05498,240
4/28/201531.2231.3630.6531.30432,164
4/27/201531.5831.7430.9731.27480,358
4/24/201531.4431.5831.0031.401,157,343
4/23/201531.3431.7531.2731.30556,735
4/22/201531.1131.5031.1031.39443,583
4/21/201531.1731.2130.8231.091,790,591
4/20/201531.2631.5831.0031.08570,386
4/17/201531.2331.3130.8531.06401,346
4/16/201531.5131.8631.1631.52356,547
4/15/201531.1531.9931.1531.62593,267
4/14/201531.6531.8630.8831.121,467,912
4/13/201531.8231.8231.3131.56747,273
4/10/201531.5331.8231.4731.62337,800
4/9/201531.2231.7131.1931.52464,925
4/8/201531.4131.8231.2631.34780,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!