SBGI Historical Prices | Sinclair Broadcast Group, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Sinclair Broadcast Group Inc. (SBGI)

-NasdaqGS

26.53 0.14(0.52%) May 24, 4:00PM EDT|After Hours : 26.53 0.00 (0.00%) May 24, 4:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	26.28	26.54	26.04	26.53	662,700	26.53
May 23, 2013	25.82	26.91	25.59	26.67	1,203,300	26.67
May 22, 2013	26.41	27.20	26.05	26.35	1,171,500	26.35
May 21, 2013	26.10	26.66	25.63	26.55	1,325,900	26.55
May 20, 2013	26.57	26.82	25.96	26.15	1,310,200	26.15
May 17, 2013	26.62	26.87	25.95	26.75	1,695,700	26.75
May 16, 2013	27.19	27.58	26.44	26.55	1,523,300	26.55
May 15, 2013	27.36	27.90	27.12	27.35	1,612,400	27.35
May 14, 2013	28.03	28.64	27.59	27.65	1,619,300	27.65
May 13, 2013	27.85	28.48	27.04	28.01	1,761,300	28.01
May 10, 2013	28.37	29.50	27.72	28.25	2,506,800	28.25
May 9, 2013	27.00	28.33	27.00	28.15	3,363,000	28.15
May 8, 2013	27.10	27.30	26.99	27.11	1,423,400	27.11
May 7, 2013	27.18	27.34	26.99	27.19	1,433,000	27.19
May 6, 2013	27.26	27.32	27.06	27.20	1,496,000	27.20
May 3, 2013	27.25	27.50	26.99	27.18	2,384,900	27.18
May 2, 2013	27.39	27.50	26.93	27.18	8,892,700	27.18
May 1, 2013	26.43	28.06	26.43	27.57	2,274,100	27.57
Apr 30, 2013	26.72	27.34	26.23	26.80	1,145,400	26.80
Apr 29, 2013	25.89	26.88	24.55	26.69	2,682,300	26.69
Apr 26, 2013	27.52	27.73	26.66	27.49	905,200	27.49
Apr 25, 2013	27.06	28.53	27.06	27.44	1,372,700	27.44
Apr 24, 2013	26.60	27.49	26.60	26.89	1,321,100	26.89
Apr 23, 2013	26.50	26.76	26.29	26.70	988,200	26.70
Apr 22, 2013	25.91	26.58	25.56	26.25	903,600	26.25
Apr 19, 2013	25.08	25.80	24.73	25.75	1,021,100	25.75
Apr 18, 2013	25.98	26.11	24.96	25.09	1,026,200	25.09
Apr 17, 2013	26.09	26.26	25.56	25.89	1,213,300	25.89
Apr 16, 2013	25.13	27.28	24.71	26.39	2,572,100	26.39
Apr 15, 2013	27.12	27.59	25.08	25.41	3,897,700	25.41
Apr 12, 2013	23.00	27.84	22.90	27.60	7,153,700	27.60
Apr 11, 2013	21.83	24.06	21.83	23.69	3,375,200	23.69
Apr 10, 2013	20.54	22.08	20.42	21.83	1,857,200	21.83
Apr 9, 2013	20.79	21.00	20.38	20.41	1,157,000	20.41
Apr 8, 2013	20.55	21.16	20.44	21.03	1,413,800	21.03
Apr 5, 2013	19.59	20.51	19.00	20.44	997,900	20.44
Apr 4, 2013	19.72	20.19	19.68	19.99	982,100	19.99
Apr 3, 2013	20.21	20.39	19.71	19.79	1,350,400	19.79
Apr 2, 2013	19.69	20.41	19.63	20.25	1,920,600	20.25
Apr 1, 2013	20.45	20.66	19.01	19.61	2,918,500	19.61
Mar 28, 2013	19.75	20.71	19.45	20.29	1,715,600	20.29
Mar 27, 2013	19.00	19.85	18.77	19.72	1,172,100	19.72
Mar 26, 2013	19.25	19.51	19.02	19.21	857,800	19.21
Mar 25, 2013	18.24	19.26	18.24	19.18	1,858,000	19.18
Mar 22, 2013	17.82	18.27	17.72	18.17	809,900	18.17
Mar 21, 2013	17.57	17.92	17.46	17.81	446,200	17.81
Mar 20, 2013	17.73	17.84	17.57	17.79	504,500	17.79
Mar 19, 2013	17.75	17.95	17.46	17.64	449,200	17.64
Mar 18, 2013	17.47	17.83	17.25	17.68	609,400	17.68
Mar 15, 2013	17.88	17.88	17.39	17.79	598,000	17.79
Mar 14, 2013	17.66	17.94	17.39	17.92	444,300	17.92
Mar 13, 2013	17.70	17.90	17.36	17.67	689,400	17.67
Mar 12, 2013	18.00	18.22	17.42	17.67	919,900	17.67
Mar 11, 2013	18.16	18.32	17.99	18.02	1,140,000	18.02
Mar 8, 2013	18.04	18.32	18.01	18.25	945,600	18.25
Mar 7, 2013	18.02	18.12	17.75	17.88	863,400	17.88
Mar 6, 2013	17.97	18.20	17.51	17.85	1,456,700	17.85
Mar 5, 2013	17.07	18.11	16.79	17.93	2,233,200	17.93
Mar 4, 2013	15.86	17.63	15.55	17.00	2,844,800	17.00
Mar 1, 2013	14.60	15.98	14.50	15.86	3,555,100	15.86
Feb 28, 2013	14.41	14.48	14.08	14.08	545,000	14.08
Feb 27, 2013	13.95	14.50	13.92	14.39	470,700	14.39
Feb 27, 2013	0.15 Dividend
Feb 26, 2013	13.96	14.31	13.88	14.15	1,512,400	14.00
Feb 25, 2013	14.49	14.50	13.80	13.85	658,200	13.70
Feb 22, 2013	13.83	14.27	13.81	14.21	688,400	14.06
Feb 21, 2013	14.15	14.30	13.79	13.82	501,000	13.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SBGI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sinclair Broadcast Group Inc. (SBGI)