SBGI - Sinclair Broadcast Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201729.7529.8329.2829.3528.311,171,200
Aug 22, 201729.3530.1029.3529.9528.89811,500
Aug 21, 201729.7029.7028.8529.2528.221,109,500
Aug 18, 201729.6530.1529.5529.7028.651,240,500
Aug 17, 201729.7530.5029.4529.7528.702,261,500
Aug 16, 201729.3529.8528.7529.8028.753,000,100
Aug 15, 201730.1530.3529.1529.2028.172,933,900
Aug 14, 201731.6032.5030.0530.1529.092,400,100
Aug 11, 201730.7531.4030.4531.3530.241,062,300
Aug 10, 201730.9031.2530.6530.7029.621,655,500
Aug 09, 201731.5531.7830.9531.1030.002,005,900
Aug 08, 201731.5032.2031.3531.7530.631,904,800
Aug 07, 201731.4532.5031.4031.5030.391,699,600
Aug 04, 201731.7031.8531.0031.4030.294,146,000
Aug 03, 201733.0033.2531.5031.9030.778,112,700
Aug 02, 201736.9037.1734.1734.9033.672,279,400
Aug 01, 201736.2036.8535.7536.8035.501,532,500
Jul 31, 201736.6536.8535.2036.0534.781,894,300
Jul 28, 201736.3036.9036.2536.7535.451,537,600
Jul 27, 201736.4036.9536.0036.4035.112,593,700
Jul 26, 201735.3036.4035.1536.3535.071,852,900
Jul 25, 201734.8535.4534.6035.2033.961,692,400
Jul 24, 201734.5035.2534.0034.8033.571,258,400
Jul 21, 201734.6034.7534.3034.5033.281,051,200
Jul 20, 201734.0034.7033.7534.5033.282,109,900
Jul 19, 201733.5034.1733.3533.7532.561,145,200
Jul 18, 201733.5533.7833.1033.3032.12554,300
Jul 17, 201733.7034.2033.2333.6532.461,261,800
Jul 14, 201733.1534.1533.1333.7032.511,121,900
Jul 13, 201732.9033.4032.6533.1031.93705,800
Jul 12, 201733.2533.5032.4032.9031.74879,300
Jul 11, 201732.9033.2832.5033.1031.93740,800
Jul 10, 201732.8033.1332.3032.8531.69832,700
Jul 07, 201732.6033.1032.4032.8531.69652,700
Jul 06, 201732.2532.8531.9532.5031.35958,200
Jul 05, 201732.8033.1532.3532.5031.35954,100
Jul 03, 201733.1033.4532.6532.8031.64396,000
Jun 30, 201733.5533.8532.6532.9031.741,228,900
Jun 29, 201733.8034.1033.0033.5032.321,090,400
Jun 28, 201733.1534.1033.1533.7532.561,258,300
Jun 27, 201733.8034.0532.9032.9531.791,289,200
Jun 26, 201733.5534.1033.2533.8332.641,080,700
Jun 23, 201732.7033.6032.1033.4032.221,436,300
Jun 22, 201733.2033.3032.5032.6531.501,043,300
Jun 21, 201733.0033.5532.4033.1031.931,574,400
Jun 20, 201734.8034.8032.9033.0531.883,078,300
Jun 19, 201735.2035.3034.4034.8033.571,427,500
Jun 16, 201735.9036.1534.9035.1033.862,497,400
Jun 15, 201734.5537.2534.2036.1534.876,428,600
Jun 14, 201735.0535.1534.4534.8533.621,319,700
Jun 13, 201734.7535.2334.5535.1533.911,498,500
Jun 12, 201734.3535.1033.9034.6033.381,759,100
Jun 09, 201734.0534.5033.8534.2533.041,946,000
Jun 08, 201734.6534.6733.9534.1032.901,135,500
Jun 07, 201733.7534.9033.4034.7533.523,202,600
Jun 06, 201733.6033.9033.4533.6532.46903,200
Jun 05, 201733.6533.9833.3033.8532.651,750,100
Jun 02, 201732.9033.9532.9033.8032.611,744,100
Jun 01, 201732.3533.6032.1733.6032.411,940,100
May 31, 201732.7033.0031.9532.4031.262,952,900
May 30, 201733.3534.6532.3432.7531.592,442,100
May 30, 20170.18 Dividend
May 26, 201733.2533.6332.6033.5532.191,069,700
May 25, 201734.2534.3033.2533.3532.001,997,700
May 24, 201734.0034.5033.8534.2532.862,481,400
May 23, 201733.7034.1533.0034.0032.622,236,800
May 22, 201733.3033.8032.8533.6032.241,509,100
May 19, 201732.3533.2032.3533.1031.761,790,300
May 18, 201732.5032.9032.2532.3030.993,169,600
May 17, 201733.2533.4032.3032.5031.184,113,000
May 16, 201734.4034.6533.2333.6032.244,293,600
May 15, 201734.5534.8033.9534.2032.813,615,600
May 12, 201734.9036.4534.3534.9033.497,574,600
May 11, 201734.0535.0534.0534.9533.533,500,700
May 10, 201735.0535.3033.6034.1532.774,821,900
May 09, 201736.3036.5535.0035.3533.923,907,400
May 08, 201741.0041.1535.0536.1334.6714,833,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.