SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201830.3630.7630.3630.4830.481,222,300
Nov 15, 201830.8230.8730.0630.6730.671,314,300
Nov 14, 201831.7231.7830.8330.8830.881,613,700
Nov 13, 201831.4531.6831.2131.3831.381,536,500
Nov 12, 201831.3531.8031.2531.2831.281,147,800
Nov 09, 201831.7132.0931.2631.4031.401,303,200
Nov 08, 201831.8032.3031.2231.7731.771,509,600
Nov 07, 201830.9632.0830.2631.3931.392,261,700
Nov 06, 201829.9930.7829.7130.5730.571,441,300
Nov 05, 201829.5830.0728.8229.9129.91965,100
Nov 02, 201829.8930.0729.2529.5029.50887,000
Nov 01, 201828.7230.0028.7229.6829.682,158,700
Oct 31, 201828.1928.8828.1128.6428.641,200,100
Oct 30, 201826.8528.1526.8528.0228.021,279,200
Oct 29, 201826.6327.6026.4226.7726.771,163,000
Oct 26, 201826.3926.8926.0426.3726.371,020,300
Oct 25, 201826.6427.1426.4226.7226.721,353,300
Oct 24, 201829.0129.1626.5726.6026.602,649,400
Oct 23, 201829.1829.4928.5629.0129.011,155,300
Oct 22, 201829.5629.9829.4329.5129.51923,100
Oct 19, 201829.6430.0529.2229.4729.47889,500
Oct 18, 201829.5629.9829.3729.7129.71695,200
Oct 17, 201829.8730.1429.5829.6329.631,046,300
Oct 16, 201829.4029.9529.0529.9129.911,333,700
Oct 15, 201828.2029.1128.2028.8728.87840,000
Oct 12, 201828.2428.4927.9528.2028.20778,200
Oct 11, 201828.3728.5727.8127.9427.941,156,700
Oct 10, 201829.2529.6528.2628.2828.281,145,400
Oct 09, 201829.3529.7329.0929.2229.22779,200
Oct 08, 201828.5829.5628.4429.4029.40908,600
Oct 05, 201828.7529.1828.4528.5328.53901,900
Oct 04, 201829.1529.3028.6728.7428.74755,500
Oct 03, 201828.8229.3128.7929.1729.171,493,700
Oct 02, 201828.0329.1327.9728.6228.621,372,400
Oct 01, 201828.4428.7127.8828.0228.021,232,800
Sep 28, 201827.7528.4027.5528.3528.351,386,400
Sep 27, 201827.8528.5027.6327.9027.90827,800
Sep 26, 201828.1528.5527.8027.8527.851,060,900
Sep 25, 201828.2028.7528.0528.2528.25758,700
Sep 24, 201828.4028.6028.0028.1528.15895,100
Sep 21, 201828.4528.6528.3028.3528.351,517,400
Sep 20, 201828.3028.9028.3028.4828.483,278,600
Sep 19, 201828.2028.7028.2028.4328.43942,800
Sep 18, 201828.0528.5528.0528.1528.151,022,700
Sep 17, 201827.9028.3027.6528.0828.08754,400
Sep 14, 201827.8028.1027.7027.8027.801,173,100
Sep 13, 201827.9028.3527.8527.9027.901,439,500
Sep 12, 201827.4027.9527.3327.9527.951,832,400
Sep 11, 201826.8527.4026.8527.2527.251,769,600
Sep 10, 201827.3527.6326.9027.0027.001,377,400
Sep 07, 201827.1527.9527.0527.2027.201,403,600
Sep 06, 201827.8528.7527.2527.2527.251,618,700
Sep 05, 201828.1529.1528.0028.7528.751,189,000
Sep 04, 201828.8028.8028.1028.1028.10763,200
Aug 31, 201828.3529.0028.0528.9528.95771,700
Aug 30, 201827.9528.5527.8028.2528.251,127,300
Aug 30, 20180.18 Dividend
Aug 29, 201829.0529.2328.5028.6528.471,013,800
Aug 28, 201829.1029.3028.8029.0028.82794,500
Aug 27, 201829.2029.6329.0029.0528.87606,100
Aug 24, 201829.2529.5329.0829.2529.071,025,200
Aug 23, 201829.4029.5829.1029.3029.12714,600
Aug 22, 201829.4529.8529.4529.6029.411,049,900
Aug 21, 201828.6530.0028.6529.4529.262,006,000
Aug 20, 201828.7029.1028.6528.8028.621,162,800
Aug 17, 201828.7529.1528.5528.7028.52749,800
Aug 16, 201828.7529.1328.6028.9528.771,007,800
Aug 15, 201827.9528.6527.5528.5528.371,262,800
Aug 14, 201828.1528.5827.9528.1027.921,868,600
Aug 13, 201828.1028.2027.4527.9027.721,101,300
Aug 10, 201827.6028.3027.5027.9027.722,966,900
Aug 09, 201826.0028.0025.6527.8027.636,000,300
Aug 08, 201826.6527.7526.4527.1026.933,534,300
Aug 07, 201826.0526.7025.9026.0025.841,628,300
Aug 06, 201825.8026.0525.6025.9025.741,432,500
Aug 03, 201825.5026.0025.5025.7525.591,067,700
Aug 02, 201825.4525.5525.1325.4525.29744,600
Aug 01, 201825.6525.8525.3025.4025.241,016,600
Jul 31, 201825.8026.1025.5325.8025.64843,100
Jul 30, 201825.7526.3025.5525.8525.691,499,900
Jul 27, 201826.6526.8025.5025.7525.591,085,700
Jul 26, 201827.1027.8026.3526.6526.481,747,200
Jul 25, 201826.6027.1526.4527.0526.882,845,300
Jul 24, 201826.8526.8525.8126.0525.892,454,800
Jul 23, 201826.6526.9026.3826.7026.531,501,000
Jul 20, 201826.1026.9525.5026.9026.733,794,800
Jul 19, 201827.2527.3025.9826.3026.135,344,800
Jul 18, 201828.1028.2026.9527.4027.235,440,800
Jul 17, 201828.8029.4028.0028.0527.874,673,800
Jul 16, 201832.9533.2029.0529.1028.926,120,500
Jul 13, 201833.1533.5032.5532.9532.74775,600
Jul 12, 201833.0033.3532.5533.0032.79865,200
Jul 11, 201832.8033.9532.6033.0032.791,790,300
Jul 10, 201833.6533.7032.7032.8532.641,010,300
Jul 09, 201833.3033.8032.8033.5533.34994,500
Jul 06, 201832.5533.1532.5533.0532.84929,700
Jul 05, 201832.3532.7532.2532.5032.301,291,200
Jul 03, 201832.2032.8032.0032.2532.05388,900
Jul 02, 201831.9032.1531.3031.9031.701,599,400
Jun 29, 201832.3532.6031.9032.1531.95711,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...