SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201736.3036.6435.8636.4036.401,595,100
Dec 12, 201736.0536.3035.9036.1036.102,238,900
Dec 11, 201735.8536.2835.6536.0036.002,183,800
Dec 08, 201735.5535.9035.1535.6535.651,376,700
Dec 07, 201734.0035.4533.8035.4035.402,112,200
Dec 06, 201733.7534.3033.4534.1534.15895,600
Dec 05, 201734.6034.7033.6033.6533.651,078,400
Dec 04, 201734.1534.8333.9034.6034.601,695,900
Dec 01, 201733.9534.1033.0533.9033.901,518,100
Nov 30, 201733.1034.2032.5534.0534.052,482,100
Nov 30, 20170.18 Dividend
Nov 29, 201733.7034.6033.7034.3534.171,909,000
Nov 28, 201733.3534.0032.4233.7533.571,273,400
Nov 27, 201733.5034.1033.0533.2033.03980,700
Nov 24, 201733.2533.4533.0333.1532.98274,900
Nov 22, 201732.6533.2532.5533.2033.03838,900
Nov 21, 201733.0533.1532.5032.6032.43981,400
Nov 20, 201732.9533.2032.1532.9032.73936,300
Nov 17, 201732.7033.4032.4033.0532.881,544,300
Nov 16, 201731.1532.9231.1032.5532.381,375,100
Nov 15, 201731.2531.5030.8031.1030.941,014,100
Nov 14, 201731.1031.7030.9031.4031.24879,800
Nov 13, 201731.4031.6030.8531.1530.991,013,600
Nov 10, 201731.7532.1031.5531.7531.581,319,600
Nov 09, 201729.7531.6029.4031.5531.381,436,100
Nov 08, 201730.1030.1029.5329.8529.691,331,300
Nov 07, 201730.2030.7529.9530.0529.891,122,400
Nov 06, 201729.8530.4029.2030.3030.141,820,700
Nov 03, 201730.7031.0629.9530.0029.841,214,100
Nov 02, 201730.8031.1030.0830.6530.491,579,500
Nov 01, 201730.5031.3529.6031.0530.893,338,800
Oct 31, 201731.5031.9531.2531.7031.531,632,700
Oct 30, 201731.1031.6030.7531.3531.191,119,900
Oct 27, 201731.4531.5030.2031.0030.84998,100
Oct 26, 201731.1032.1330.8031.4031.241,644,900
Oct 25, 201730.8531.3030.3531.0030.841,384,500
Oct 24, 201730.0530.9530.0530.8030.641,214,600
Oct 23, 201730.6530.7530.0530.1029.94957,600
Oct 20, 201730.7531.2330.5530.7530.591,125,000
Oct 19, 201730.2030.3029.1530.2030.041,235,300
Oct 18, 201730.3030.9530.2530.3530.19995,200
Oct 17, 201730.3530.4029.8530.0529.89654,500
Oct 16, 201730.7531.1529.9530.3030.14984,200
Oct 13, 201729.6531.5529.1530.5530.393,385,900
Oct 12, 201730.4530.4529.3329.6529.491,493,300
Oct 11, 201731.1031.3530.6530.8030.64596,700
Oct 10, 201731.5531.7030.8531.1530.991,024,400
Oct 09, 201732.2032.3631.2031.4031.241,235,700
Oct 06, 201732.1032.5831.3532.2532.081,306,900
Oct 05, 201732.2532.7532.1532.2532.08870,400
Oct 04, 201731.5032.7531.5032.3532.181,958,400
Oct 03, 201730.9531.5530.3331.5531.381,588,900
Oct 02, 201731.9532.1529.8030.7530.594,016,400
Sep 29, 201731.1532.2531.0532.0531.883,262,000
Sep 28, 201730.0031.2029.8031.0530.892,142,700
Sep 27, 201729.7530.3029.2830.0029.841,789,200
Sep 26, 201729.6529.9329.4029.7029.541,442,300
Sep 25, 201729.5030.2029.2529.6029.441,798,000
Sep 22, 201728.2529.4028.2529.3529.201,669,400
Sep 21, 201728.4528.6028.1528.4528.30893,800
Sep 20, 201728.8029.1028.3028.5528.401,131,300
Sep 19, 201728.5528.8528.2528.6528.501,024,500
Sep 18, 201727.8529.5027.7528.6028.451,923,200
Sep 15, 201727.0527.9527.0527.9027.752,503,300
Sep 14, 201728.3028.4526.7027.2027.063,916,300
Sep 13, 201728.6028.9528.3528.4528.301,382,000
Sep 12, 201728.5529.0528.3028.7028.55944,700
Sep 11, 201728.5529.0028.0528.3528.201,387,300
Sep 08, 201728.3528.7028.1028.5028.351,125,100
Sep 07, 201729.5529.5528.2528.4028.251,446,100
Sep 06, 201729.7529.9029.4829.6029.441,081,400
Sep 05, 201730.3030.4529.3829.7029.541,521,700
Sep 01, 201730.3030.5530.2530.3530.19938,400
Aug 31, 201731.4031.4330.1330.2530.092,212,100
Aug 30, 201729.5032.4529.3531.4531.294,257,500
Aug 30, 20170.18 Dividend
Aug 29, 201729.6529.8029.4529.6029.27602,200
Aug 28, 201730.1030.2529.6529.8029.46998,200
Aug 25, 201730.3030.7030.0030.1029.761,099,000
Aug 24, 201729.5530.5029.4030.2529.911,042,300
Aug 23, 201729.7529.8329.2829.3529.021,171,200
Aug 22, 201729.3530.1029.3529.9529.61811,500
Aug 21, 201729.7029.7028.8529.2528.921,109,500
Aug 18, 201729.6530.1529.5529.7029.361,240,500
Aug 17, 201729.7530.5029.4529.7529.412,261,500
Aug 16, 201729.3529.8528.7529.8029.463,000,100
Aug 15, 201730.1530.3529.1529.2028.872,933,900
Aug 14, 201731.6032.5030.0530.1529.812,400,100
Aug 11, 201730.7531.4030.4531.3531.001,062,300
Aug 10, 201730.9031.2530.6530.7030.351,655,500
Aug 09, 201731.5531.7830.9531.1030.752,005,900
Aug 08, 201731.5032.2031.3531.7531.391,904,800
Aug 07, 201731.4532.5031.4031.5031.141,699,600
Aug 04, 201731.7031.8531.0031.4031.054,146,000
Aug 03, 201733.0033.2531.5031.9031.548,112,700
Aug 02, 201736.9037.1734.1734.9034.512,279,400
Aug 01, 201736.2036.8535.7536.8036.381,532,500
Jul 31, 201736.6536.8535.2036.0535.641,894,300
Jul 28, 201736.3036.9036.2536.7536.341,537,600
Jul 27, 201736.4036.9536.0036.4035.992,593,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...