U.S. markets open in 6 hours 1 minute

Sinclair Broadcast Group, Inc. (SBGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.29-0.62 (-2.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202128.6528.9428.1528.2928.29356,400
Jul 29, 202129.0829.5128.5228.9128.91225,000
Jul 28, 202128.9829.3127.9228.9628.96306,300
Jul 27, 202128.5828.6928.2028.5028.50300,100
Jul 26, 202128.6429.1228.5328.9028.90289,000
Jul 23, 202128.7529.1528.0028.5328.53358,700
Jul 22, 202129.0029.2227.9328.4628.46470,500
Jul 21, 202127.9229.7227.9228.9428.94430,200
Jul 20, 202126.6027.9726.1927.7827.78868,700
Jul 19, 202126.5427.0226.0226.6726.67625,200
Jul 16, 202128.2028.2127.0427.1327.13716,800
Jul 15, 202128.3028.7327.5927.9827.98347,800
Jul 14, 202129.0329.1728.1328.6028.60379,200
Jul 13, 202129.9230.3528.9529.0129.01522,800
Jul 12, 202130.1230.2029.3830.1630.16546,100
Jul 09, 202130.1930.4329.8530.2630.26279,900
Jul 08, 202130.0030.1728.9329.7929.79628,000
Jul 07, 202131.2731.5830.1330.4730.47793,300
Jul 06, 202132.2232.4630.4431.5031.50519,500
Jul 02, 202132.5032.5031.5232.2232.22530,400
Jul 01, 202133.3333.5732.4332.5232.52337,800
Jun 30, 202132.8233.5032.7133.2233.22351,600
Jun 29, 202134.2134.5132.9132.9932.99257,000
Jun 28, 202134.9334.9433.6433.9833.98344,700
Jun 25, 202134.2435.6934.2334.8334.83883,200
Jun 24, 202133.4934.1733.4934.1234.12276,500
Jun 23, 202132.6734.0032.4833.5233.52384,500
Jun 22, 202132.8933.0931.8332.9632.96486,700
Jun 21, 202132.0732.8931.6232.7932.79364,000
Jun 18, 202131.3531.9231.2731.8431.84845,800
Jun 17, 202132.4032.6931.3732.0032.00368,700
Jun 16, 202132.1932.4231.5032.3732.37364,900
Jun 15, 202132.4132.5432.0632.3032.30359,000
Jun 14, 202132.3932.9931.8532.2132.21390,300
Jun 11, 202132.4632.7031.8132.1532.15318,100
Jun 10, 202133.1333.3532.0532.1932.19837,500
Jun 09, 202133.7833.7833.0033.0333.03273,700
Jun 08, 202133.3933.8132.9633.6233.62275,400
Jun 07, 202133.5333.7433.1033.4533.45228,500
Jun 04, 202133.8433.8433.0933.4333.43397,200
Jun 03, 202134.4734.5433.0833.7233.72582,300
Jun 02, 202134.5634.7134.0834.6234.62473,100
Jun 01, 202133.8234.6333.7234.2334.23367,300
May 28, 202134.2534.3733.3733.6933.69515,900
May 28, 20210.2 Dividend
May 27, 202133.1934.5632.7734.3734.17568,700
May 26, 202132.2833.1732.2832.8832.69386,100
May 25, 202132.7033.1831.9532.1431.95387,900
May 24, 202132.6233.0432.2032.7032.51301,400
May 21, 202132.2332.8431.8532.5732.38217,800
May 20, 202131.5132.0931.3031.9631.77229,300
May 19, 202131.9532.5030.8831.5731.39589,900
May 18, 202132.6933.1032.4432.4432.25287,700
May 17, 202133.5533.8332.4032.7732.58343,400
May 14, 202133.2233.7633.0233.4533.26600,800
May 13, 202132.7733.6532.5433.2033.01455,200
May 12, 202133.0133.7032.5632.6532.46424,900
May 11, 202132.6533.6032.2033.1532.96417,600
May 10, 202133.5734.3333.3033.3133.12410,200
May 07, 202133.1933.5632.8433.4733.28420,500
May 06, 202132.7635.0832.2832.9632.77908,400
May 05, 202132.2833.2631.3932.6132.42571,400
May 04, 202132.0332.5330.5731.3931.21699,500
May 03, 202132.5433.0331.2432.0031.81967,200
Apr 30, 202133.0433.6732.4732.4732.28483,000
Apr 29, 202133.9534.0132.7033.2333.04433,700
Apr 28, 202133.1733.8932.8033.7433.54671,800
Apr 27, 202132.9333.6732.8533.2833.09527,300
Apr 26, 202132.8233.4032.6533.0932.90377,600
Apr 23, 202132.5632.9332.1032.6232.43359,400
Apr 22, 202131.8332.5131.5532.3632.17619,700
Apr 21, 202130.4931.7730.1531.6631.48451,200
Apr 20, 202131.0631.4729.7930.4030.22691,600
Apr 19, 202130.1031.4830.0431.0630.88813,500
Apr 16, 202130.5330.6630.0030.0829.90312,700
Apr 15, 202129.6030.3229.5030.3230.14363,500
Apr 14, 202129.5430.4329.1729.4529.28494,200
Apr 13, 202130.0030.2029.2129.5229.35619,900
Apr 12, 202129.9430.1329.6029.9629.79503,500
Apr 09, 202130.1330.3629.6129.8429.67456,400
Apr 08, 202129.9230.5229.6530.1329.95910,200
Apr 07, 202130.0230.7029.5129.9729.80816,300
Apr 06, 202129.6830.2029.5829.9229.75602,300
Apr 05, 202130.1830.2529.3229.7529.58827,500
Apr 01, 202129.2730.7429.2729.9329.76931,000
Mar 31, 202129.7930.2328.9029.2629.09789,200
Mar 30, 202128.8030.2328.6029.8029.63764,500
Mar 29, 202128.7729.9228.2328.7928.621,425,700
Mar 26, 202129.4529.5827.5229.1428.971,791,300
Mar 25, 202128.8029.6328.3729.3429.171,145,500
Mar 24, 202131.7532.0929.0529.1228.951,055,700
Mar 23, 202133.3033.7831.0831.7031.521,368,900
Mar 22, 202134.2534.4133.1033.8233.621,061,000
Mar 19, 202135.5135.6434.1734.2834.081,449,200
Mar 18, 202137.9037.9035.7535.8935.68484,400
Mar 17, 202137.5137.9736.3237.9537.73345,700
Mar 16, 202137.9238.3937.3437.6637.44357,800
Mar 15, 202138.4038.6937.5637.9037.68457,200
Mar 12, 202138.7639.6038.3338.4038.18771,700
Mar 11, 202138.0238.8837.7838.5038.28541,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...