SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201944.0844.3443.8043.1043.10869,458
Aug 22, 201943.4444.6043.3344.3944.39713,200
Aug 21, 201942.9943.8942.0043.2543.251,386,100
Aug 20, 201944.6645.2344.2744.4744.47461,500
Aug 19, 201945.1846.3544.8844.8844.88544,900
Aug 16, 201944.4045.2444.3444.6244.62981,600
Aug 15, 201943.7044.4943.3544.2144.21993,500
Aug 14, 201945.2445.9642.1543.4043.402,350,400
Aug 13, 201945.4447.7645.0347.5047.501,834,500
Aug 12, 201944.7845.5043.7645.4545.451,457,900
Aug 09, 201946.8346.8344.8445.2245.22858,700
Aug 08, 201946.7547.3745.8147.0647.061,058,300
Aug 07, 201947.0447.9844.1146.7846.781,610,100
Aug 06, 201949.4451.4348.2949.0349.031,062,900
Aug 05, 201948.8949.2047.9048.9248.92803,200
Aug 02, 201950.1950.3449.2049.3749.37691,900
Aug 01, 201950.4451.8850.0250.1950.191,060,900
Jul 31, 201950.7351.4049.7050.2550.251,588,400
Jul 30, 201951.9052.0047.9450.9250.922,273,000
Jul 29, 201952.7853.7252.7153.0053.001,274,900
Jul 26, 201956.5557.3551.9152.8552.852,278,800
Jul 25, 201955.6856.8355.6856.2956.291,114,400
Jul 24, 201954.1455.6453.8455.5655.561,066,000
Jul 23, 201955.8456.1553.7054.3054.301,617,600
Jul 22, 201955.9456.6155.1955.6455.64983,200
Jul 19, 201956.1957.2155.4755.8955.89660,500
Jul 18, 201956.1556.2555.2456.1356.13681,400
Jul 17, 201958.5158.5156.3456.3856.38888,400
Jul 16, 201959.1159.3858.3958.5358.53725,600
Jul 15, 201959.3759.3858.5159.2059.20582,500
Jul 12, 201958.8459.4958.0259.0559.05749,200
Jul 11, 201957.4659.5857.4358.9258.921,792,800
Jul 10, 201955.3157.8054.9157.3657.361,531,900
Jul 09, 201956.1056.3055.0055.1055.101,160,000
Jul 08, 201957.1957.1955.9655.9955.99886,300
Jul 05, 201956.9457.5156.5357.3157.311,123,500
Jul 03, 201955.1257.3754.9257.3057.301,260,400
Jul 02, 201954.2455.8153.9354.6654.661,292,500
Jul 01, 201954.7255.3753.8454.3054.301,420,300
Jun 28, 201953.3654.1853.0553.6353.638,519,400
Jun 27, 201952.9953.6951.9053.2053.201,605,800
Jun 26, 201953.4954.4253.3353.8753.871,258,500
Jun 25, 201953.3153.8753.0253.4553.451,587,500
Jun 24, 201954.1454.6053.0353.5353.531,142,000
Jun 21, 201953.2254.6852.6054.0554.051,961,900
Jun 20, 201953.2553.5952.6153.5753.57949,000
Jun 19, 201953.0653.3952.0852.8552.85804,500
Jun 18, 201953.8655.0552.9953.0753.071,104,700
Jun 17, 201951.5453.5151.1953.4853.48910,200
Jun 14, 201951.6952.3051.3251.6551.65556,000
Jun 13, 201951.4852.1350.4551.8051.801,292,900
Jun 12, 201951.4051.9750.6551.3251.321,025,900
Jun 11, 201951.1051.6250.2251.0351.031,197,300
Jun 10, 201951.3651.8850.3550.8950.891,529,100
Jun 07, 201953.2953.7851.2351.3251.321,142,600
Jun 06, 201953.5554.4252.3352.9952.991,395,500
Jun 05, 201954.8055.8953.4853.6653.661,205,500
Jun 04, 201954.3854.8253.6154.5454.541,183,100
Jun 03, 201953.4555.3053.4553.6153.611,324,900
May 31, 201954.9955.4953.4153.6853.681,192,100
May 30, 201954.2956.3254.2955.4955.49903,000
May 30, 20190.2 Dividend
May 29, 201953.6454.5253.1854.4754.27798,400
May 28, 201954.7956.1054.0754.1153.91989,800
May 24, 201954.9255.3054.3555.2755.07811,900
May 23, 201954.1254.6952.5654.5454.341,139,300
May 22, 201956.1756.1754.6154.6954.49873,300
May 21, 201956.4757.0556.1556.5956.381,212,800
May 20, 201956.5256.8355.5456.4056.19960,400
May 17, 201957.5057.9656.7856.9156.701,143,300
May 16, 201957.5058.4957.2357.6257.411,205,900
May 15, 201956.3957.4755.9057.3157.102,036,100
May 14, 201958.5158.5256.3956.9156.702,912,500
May 13, 201960.9061.2357.4958.0057.791,823,200
May 10, 201961.0962.6960.7761.8161.581,295,000
May 09, 201960.3261.6659.9061.1860.961,691,300
May 08, 201959.6864.4159.1360.9360.713,257,400
May 07, 201961.3566.5760.0360.9160.697,164,400
May 06, 201950.5563.1849.5060.4860.2616,069,500
May 03, 201945.0346.0943.6944.9544.781,298,600
May 02, 201945.4245.4543.2643.7243.56931,300
May 01, 201945.7846.0745.1745.3945.22525,800
Apr 30, 201945.8946.1645.4145.7945.621,148,300
Apr 29, 201945.1445.9045.1345.6745.50425,700
Apr 26, 201944.3645.1544.1545.1044.93450,200
Apr 25, 201944.6344.6343.8444.2544.09439,200
Apr 24, 201944.3144.9344.1544.6744.51546,500
Apr 23, 201943.7644.5343.5944.4044.24601,700
Apr 22, 201944.3544.7243.3743.4743.31588,500
Apr 18, 201945.2045.3544.4944.5144.35568,700
Apr 17, 201945.0045.5944.9345.3945.22728,300
Apr 16, 201944.4844.9844.1544.9844.81620,100
Apr 15, 201943.6444.3943.3644.2144.05771,500
Apr 12, 201944.5044.6443.5043.5043.34566,700
Apr 11, 201943.6344.2243.4944.1043.94889,000
Apr 10, 201942.7543.9442.7543.6643.50820,500
Apr 09, 201942.3542.7442.1842.7342.57939,900
Apr 08, 201942.8443.0042.2142.5142.351,020,500
Apr 05, 201942.4043.4142.1042.8242.661,457,300
Apr 04, 201941.5742.5941.3642.4042.241,620,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...