SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201944.3544.7243.3743.4743.47588,500
Apr 18, 201945.2045.3544.4944.5144.51568,700
Apr 17, 201945.0045.5944.9345.3945.39728,300
Apr 16, 201944.4844.9844.1544.9844.98620,100
Apr 15, 201943.6444.3943.3644.2144.21771,500
Apr 12, 201944.5044.6443.5043.5043.50566,700
Apr 11, 201943.6344.2243.4944.1044.10889,000
Apr 10, 201942.7543.9442.7543.6643.66820,500
Apr 09, 201942.3542.7442.1842.7342.73939,900
Apr 08, 201942.8443.0042.2142.5142.511,020,500
Apr 05, 201942.4043.4142.1042.8242.821,457,300
Apr 04, 201941.5742.5941.3642.4042.401,620,500
Apr 03, 201940.1841.7639.9541.4141.412,045,100
Apr 02, 201939.3239.8539.2039.4739.471,005,000
Apr 01, 201938.6739.3938.4639.2839.281,136,300
Mar 29, 201938.5938.5938.0338.4838.48774,900
Mar 28, 201938.3838.5938.0938.2938.29531,400
Mar 27, 201938.2838.5138.0938.3638.36568,300
Mar 26, 201938.2938.6537.9838.2738.27946,000
Mar 25, 201937.8538.2737.2837.9937.991,111,000
Mar 22, 201938.5038.5037.2737.8037.80948,700
Mar 21, 201937.2738.6537.2138.6038.601,553,400
Mar 20, 201938.2638.2637.1137.2637.261,039,500
Mar 19, 201938.6438.7538.0838.2238.22712,900
Mar 18, 201939.2339.3238.4438.5038.50841,600
Mar 15, 201938.5939.8838.4639.3139.311,627,700
Mar 14, 201938.7838.9538.3238.5438.541,238,000
Mar 13, 201938.6738.7538.3738.6538.651,338,400
Mar 12, 201937.9738.7737.8638.4238.421,051,600
Mar 11, 201936.9137.9736.7037.9737.97909,200
Mar 08, 201936.3536.8436.3536.8236.82952,300
Mar 08, 20190.2 Dividend
Mar 07, 201938.1838.1836.7836.8336.631,488,800
Mar 06, 201937.9738.3137.7738.2037.991,016,600
Mar 05, 201936.9338.1736.8538.0737.861,778,900
Mar 04, 201936.6737.0136.1636.7436.541,124,200
Mar 01, 201936.4137.3036.2036.7336.531,712,700
Feb 28, 201934.7836.5234.7836.1035.901,906,200
Feb 27, 201932.4835.2132.4834.8334.642,567,900
Feb 26, 201932.6932.9932.5032.8132.631,123,700
Feb 25, 201933.0233.2932.6432.6632.48751,100
Feb 22, 201932.9233.1732.7332.8832.70606,700
Feb 21, 201933.0833.1632.6832.9032.72567,700
Feb 20, 201932.7933.2632.7933.1933.01615,700
Feb 19, 201933.2033.3732.8232.8432.66575,900
Feb 15, 201933.0833.3533.0633.2033.02650,300
Feb 14, 201932.4533.2332.0233.0432.861,001,300
Feb 13, 201932.1932.7331.6032.6032.42941,100
Feb 12, 201931.8832.2631.8832.1231.95934,000
Feb 11, 201931.4831.8531.4631.7631.591,131,400
Feb 08, 201931.1331.4631.0131.3731.20439,400
Feb 07, 201931.5031.6231.0231.3231.15832,600
Feb 06, 201931.4931.8731.4931.6731.50570,600
Feb 05, 201931.4931.7831.3331.4031.23982,600
Feb 04, 201931.2031.7131.2031.4931.321,373,100
Feb 01, 201930.9231.1530.5731.1530.98995,000
Jan 31, 201930.8131.1630.5730.8130.641,125,200
Jan 30, 201931.1231.2329.9630.8030.631,786,500
Jan 29, 201930.9631.3830.8131.1530.98510,800
Jan 28, 201930.8731.3030.7630.9630.79721,900
Jan 25, 201930.9931.4130.7531.0330.861,196,700
Jan 24, 201930.5530.8730.4230.7230.551,950,800
Jan 23, 201929.7130.6929.7130.5530.381,589,300
Jan 22, 201930.3130.4629.3829.5629.401,593,000
Jan 18, 201930.1330.6030.0630.4430.271,041,500
Jan 17, 201929.7730.1929.7730.0729.911,023,800
Jan 16, 201929.9830.4429.8129.8729.71976,900
Jan 15, 201929.8930.1829.6530.0029.842,541,600
Jan 14, 201929.6629.9129.2629.6729.51863,200
Jan 11, 201930.2030.3529.7529.7729.612,601,200
Jan 10, 201929.9130.3529.4730.1730.011,572,300
Jan 09, 201929.9430.2729.8429.8929.732,361,700
Jan 08, 201928.7329.9828.7329.8529.692,177,200
Jan 07, 201928.0128.6527.8428.3928.241,724,900
Jan 04, 201927.2728.1427.2627.9527.801,655,400
Jan 03, 201926.9527.6126.0926.9626.81757,700
Jan 02, 201926.0027.2325.9227.0326.881,863,300
Dec 31, 201826.5526.7725.6526.3426.201,591,400
Dec 28, 201826.4626.8425.9926.4626.321,718,500
Dec 27, 201826.1726.6525.6926.4926.35952,100
Dec 26, 201825.3526.6625.2026.6226.482,364,300
Dec 24, 201825.6226.1525.1425.2225.08828,700
Dec 21, 201826.7527.6225.8525.8925.752,594,600
Dec 20, 201827.3627.4626.2726.6226.484,175,000
Dec 19, 201827.9128.1927.0627.3727.221,430,700
Dec 18, 201828.0128.2127.3727.5027.351,387,000
Dec 17, 201828.2328.4627.4627.6227.471,351,700
Dec 14, 201828.5929.0228.2628.3728.221,132,500
Dec 13, 201829.9630.2028.3928.7528.591,607,600
Dec 12, 201830.7631.0029.9329.9529.79810,300
Dec 11, 201830.3231.1030.1530.3030.14666,300
Dec 10, 201830.6430.8829.8030.0629.90966,100
Dec 07, 201830.8331.1630.4830.6630.49837,200
Dec 06, 201830.4530.9229.1030.8530.681,072,400
Dec 04, 201831.4831.8130.8430.8930.721,024,700
Dec 03, 201831.7532.0031.0431.6931.521,264,400
Nov 30, 201831.1231.6130.9031.4531.281,220,900
Nov 29, 201830.6131.4030.6131.2431.071,103,100
Nov 29, 20180.2 Dividend
Nov 28, 201831.1031.4530.6930.9130.541,301,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...