NasdaqGS - Delayed Quote • USD
Sinclair, Inc. (SBGI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.19 | 12.30 | 11.91 | 12.12 | 12.12 | 217,900 |
Apr 25, 2024 | 12.53 | 12.55 | 12.04 | 12.19 | 12.19 | 260,700 |
Apr 24, 2024 | 12.42 | 12.75 | 12.34 | 12.74 | 12.74 | 268,700 |
Apr 23, 2024 | 12.19 | 12.59 | 12.04 | 12.42 | 12.42 | 201,900 |
Apr 22, 2024 | 12.46 | 12.59 | 12.21 | 12.34 | 12.34 | 286,600 |
Apr 19, 2024 | 12.08 | 12.44 | 12.08 | 12.35 | 12.35 | 345,400 |
Apr 18, 2024 | 11.79 | 12.19 | 11.65 | 12.10 | 12.10 | 235,200 |
Apr 17, 2024 | 12.20 | 12.24 | 11.70 | 11.78 | 11.78 | 276,700 |
Apr 16, 2024 | 11.90 | 12.08 | 11.63 | 12.02 | 12.02 | 348,500 |
Apr 15, 2024 | 11.75 | 12.07 | 11.66 | 11.80 | 11.80 | 321,000 |
Apr 12, 2024 | 12.13 | 12.22 | 11.81 | 11.91 | 11.91 | 231,200 |
Apr 11, 2024 | 12.07 | 12.46 | 11.98 | 12.32 | 12.32 | 308,400 |
Apr 10, 2024 | 12.34 | 12.34 | 11.70 | 11.99 | 11.99 | 361,700 |
Apr 9, 2024 | 12.60 | 12.60 | 12.16 | 12.56 | 12.56 | 538,600 |
Apr 8, 2024 | 12.42 | 12.72 | 12.28 | 12.47 | 12.47 | 245,700 |
Apr 5, 2024 | 13.01 | 13.10 | 12.51 | 12.52 | 12.52 | 351,500 |
Apr 4, 2024 | 13.33 | 13.70 | 13.13 | 13.18 | 13.18 | 587,100 |
Apr 3, 2024 | 12.48 | 13.36 | 12.45 | 13.09 | 13.09 | 386,600 |
Apr 2, 2024 | 12.54 | 12.71 | 12.06 | 12.52 | 12.52 | 592,700 |
Apr 1, 2024 | 13.39 | 13.39 | 12.68 | 12.71 | 12.71 | 313,500 |
Mar 28, 2024 | 13.27 | 13.66 | 13.19 | 13.47 | 13.47 | 439,300 |
Mar 27, 2024 | 12.63 | 13.21 | 12.63 | 13.19 | 13.19 | 463,200 |
Mar 26, 2024 | 12.37 | 12.67 | 12.12 | 12.49 | 12.49 | 473,800 |
Mar 25, 2024 | 11.88 | 12.39 | 11.84 | 12.37 | 12.37 | 409,600 |
Mar 22, 2024 | 12.02 | 12.07 | 11.44 | 11.54 | 11.54 | 417,600 |
Mar 21, 2024 | 12.25 | 12.38 | 12.02 | 12.04 | 12.04 | 376,100 |
Mar 20, 2024 | 11.61 | 12.29 | 11.53 | 12.14 | 12.14 | 711,100 |
Mar 19, 2024 | 11.48 | 11.95 | 11.35 | 11.63 | 11.63 | 539,500 |
Mar 18, 2024 | 12.80 | 12.81 | 11.38 | 11.57 | 11.57 | 922,000 |
Mar 15, 2024 | 13.07 | 13.57 | 12.60 | 12.76 | 12.76 | 950,800 |
Mar 14, 2024 | 13.30 | 13.30 | 12.93 | 13.12 | 13.12 | 403,900 |
Mar 13, 2024 | 12.87 | 13.45 | 12.87 | 13.31 | 13.31 | 485,300 |
Mar 12, 2024 | 13.45 | 13.48 | 12.92 | 13.06 | 13.06 | 441,600 |
Mar 11, 2024 | 12.49 | 13.68 | 12.34 | 13.43 | 13.43 | 521,200 |
Mar 8, 2024 | 0.25 Dividend | |||||
Mar 8, 2024 | 13.24 | 13.47 | 12.45 | 12.53 | 12.53 | 619,100 |
Mar 7, 2024 | 13.45 | 13.72 | 13.30 | 13.31 | 13.06 | 353,400 |
Mar 6, 2024 | 13.73 | 14.17 | 13.44 | 13.45 | 13.20 | 551,700 |
Mar 5, 2024 | 13.55 | 13.91 | 13.48 | 13.51 | 13.26 | 442,000 |
Mar 4, 2024 | 14.49 | 14.56 | 13.75 | 13.76 | 13.50 | 511,500 |
Mar 1, 2024 | 15.25 | 15.25 | 14.45 | 14.52 | 14.25 | 435,300 |
Feb 29, 2024 | 15.05 | 16.15 | 14.76 | 14.85 | 14.57 | 866,000 |
Feb 28, 2024 | 14.77 | 15.61 | 14.65 | 14.79 | 14.51 | 664,800 |
Feb 27, 2024 | 14.18 | 14.55 | 14.03 | 14.40 | 14.13 | 359,400 |
Feb 26, 2024 | 14.42 | 14.74 | 13.98 | 14.02 | 13.76 | 362,300 |
Feb 23, 2024 | 14.74 | 14.74 | 13.83 | 14.59 | 14.32 | 472,900 |
Feb 22, 2024 | 15.26 | 15.60 | 14.71 | 14.78 | 14.50 | 553,500 |
Feb 21, 2024 | 15.74 | 15.74 | 15.03 | 15.41 | 15.12 | 347,100 |
Feb 20, 2024 | 15.65 | 15.93 | 15.31 | 15.91 | 15.61 | 231,400 |
Feb 16, 2024 | 15.72 | 16.40 | 15.36 | 16.03 | 15.73 | 529,900 |
Feb 15, 2024 | 15.38 | 16.03 | 15.33 | 15.84 | 15.54 | 431,900 |
Feb 14, 2024 | 14.95 | 15.80 | 14.66 | 15.28 | 14.99 | 490,200 |
Feb 13, 2024 | 15.20 | 15.63 | 14.58 | 14.65 | 14.37 | 396,500 |
Feb 12, 2024 | 14.67 | 16.32 | 14.54 | 15.95 | 15.65 | 874,000 |
Feb 9, 2024 | 13.97 | 14.56 | 13.71 | 14.54 | 14.27 | 464,200 |
Feb 8, 2024 | 13.46 | 14.22 | 13.16 | 14.03 | 13.77 | 589,200 |
Feb 7, 2024 | 14.69 | 14.69 | 12.60 | 13.11 | 12.86 | 1,153,800 |
Feb 6, 2024 | 14.89 | 15.34 | 14.74 | 14.86 | 14.58 | 206,100 |
Feb 5, 2024 | 15.58 | 15.58 | 14.88 | 14.89 | 14.61 | 309,400 |
Feb 2, 2024 | 15.71 | 16.20 | 15.28 | 15.67 | 15.38 | 253,500 |
Feb 1, 2024 | 15.93 | 16.22 | 15.66 | 15.86 | 15.56 | 259,200 |
Jan 31, 2024 | 16.29 | 16.41 | 15.69 | 15.70 | 15.41 | 313,200 |
Jan 30, 2024 | 16.22 | 16.36 | 16.05 | 16.25 | 15.94 | 279,400 |
Jan 29, 2024 | 16.92 | 16.92 | 16.30 | 16.45 | 16.14 | 332,600 |
Jan 26, 2024 | 17.45 | 17.54 | 16.57 | 16.87 | 16.55 | 397,500 |
Jan 25, 2024 | 16.11 | 17.59 | 16.10 | 17.53 | 17.20 | 553,800 |
Jan 24, 2024 | 16.45 | 16.68 | 15.72 | 15.81 | 15.51 | 287,900 |
Jan 23, 2024 | 16.34 | 16.68 | 15.98 | 16.08 | 15.78 | 346,900 |
Jan 22, 2024 | 15.47 | 16.34 | 15.39 | 16.15 | 15.85 | 410,200 |
Jan 19, 2024 | 15.13 | 15.46 | 14.76 | 15.39 | 15.10 | 569,500 |
Jan 18, 2024 | 16.31 | 16.54 | 14.62 | 14.94 | 14.66 | 692,500 |
Jan 17, 2024 | 14.40 | 16.13 | 14.00 | 16.05 | 15.75 | 1,515,900 |
Jan 16, 2024 | 14.03 | 14.08 | 13.59 | 13.62 | 13.36 | 415,000 |
Jan 12, 2024 | 14.30 | 14.69 | 14.27 | 14.30 | 14.03 | 333,400 |
Jan 11, 2024 | 13.90 | 14.81 | 13.77 | 14.21 | 13.94 | 644,600 |
Jan 10, 2024 | 13.48 | 14.09 | 13.39 | 13.87 | 13.61 | 278,300 |
Jan 9, 2024 | 13.71 | 13.73 | 13.13 | 13.48 | 13.23 | 334,900 |
Jan 8, 2024 | 13.76 | 13.98 | 13.46 | 13.93 | 13.67 | 221,100 |
Jan 5, 2024 | 13.62 | 14.21 | 13.55 | 13.77 | 13.51 | 365,100 |
Jan 4, 2024 | 13.25 | 13.73 | 13.00 | 13.62 | 13.36 | 377,300 |
Jan 3, 2024 | 13.35 | 13.50 | 13.02 | 13.11 | 12.86 | 541,200 |
Jan 2, 2024 | 12.98 | 13.95 | 12.82 | 13.50 | 13.25 | 366,600 |
Dec 29, 2023 | 13.23 | 13.30 | 12.85 | 13.03 | 12.79 | 310,400 |
Dec 28, 2023 | 12.83 | 13.45 | 12.80 | 13.34 | 13.09 | 331,900 |
Dec 27, 2023 | 12.97 | 13.05 | 12.85 | 12.98 | 12.74 | 285,000 |
Dec 26, 2023 | 13.10 | 13.18 | 12.77 | 13.00 | 12.76 | 236,700 |
Dec 22, 2023 | 13.25 | 13.44 | 12.88 | 13.05 | 12.80 | 300,800 |
Dec 21, 2023 | 12.90 | 13.17 | 12.57 | 13.15 | 12.90 | 268,800 |
Dec 20, 2023 | 13.44 | 13.55 | 12.68 | 12.69 | 12.45 | 331,200 |
Dec 19, 2023 | 13.23 | 13.65 | 13.17 | 13.42 | 13.17 | 458,800 |
Dec 18, 2023 | 13.10 | 14.00 | 12.74 | 13.28 | 13.03 | 1,355,400 |
Dec 15, 2023 | 13.55 | 13.80 | 13.00 | 13.01 | 12.77 | 649,100 |
Dec 14, 2023 | 13.49 | 14.20 | 13.17 | 13.51 | 13.26 | 714,800 |
Dec 13, 2023 | 12.23 | 13.04 | 11.98 | 12.93 | 12.69 | 639,600 |
Dec 12, 2023 | 13.02 | 13.02 | 12.28 | 12.30 | 12.07 | 361,500 |
Dec 11, 2023 | 13.32 | 13.46 | 12.90 | 13.02 | 12.78 | 299,200 |
Dec 8, 2023 | 12.78 | 13.56 | 12.78 | 13.35 | 13.10 | 308,700 |
Dec 7, 2023 | 12.86 | 13.06 | 12.67 | 12.81 | 12.57 | 276,800 |
Dec 6, 2023 | 13.10 | 13.45 | 12.65 | 12.82 | 12.58 | 488,000 |
Dec 5, 2023 | 13.38 | 13.58 | 12.98 | 13.08 | 12.83 | 310,000 |
Dec 4, 2023 | 13.51 | 13.81 | 13.45 | 13.49 | 13.24 | 250,000 |
Dec 1, 2023 | 12.59 | 13.64 | 12.49 | 13.58 | 13.32 | 387,900 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 30, 2023 | 13.18 | 13.21 | 12.34 | 12.61 | 12.37 | 587,300 |
Nov 29, 2023 | 13.45 | 13.62 | 12.92 | 13.24 | 12.75 | 293,400 |
Nov 28, 2023 | 13.37 | 13.41 | 12.78 | 13.17 | 12.68 | 727,500 |
Nov 27, 2023 | 13.71 | 13.91 | 13.49 | 13.49 | 12.99 | 365,300 |
Nov 24, 2023 | 13.99 | 14.08 | 13.78 | 13.88 | 13.36 | 137,200 |
Nov 22, 2023 | 14.04 | 14.33 | 13.68 | 13.89 | 13.37 | 327,300 |
Nov 21, 2023 | 14.31 | 14.34 | 13.80 | 13.94 | 13.42 | 554,900 |
Nov 20, 2023 | 14.37 | 14.56 | 14.10 | 14.44 | 13.90 | 289,600 |
Nov 17, 2023 | 13.51 | 14.46 | 13.36 | 14.44 | 13.90 | 610,300 |
Nov 16, 2023 | 13.65 | 13.75 | 13.14 | 13.27 | 12.77 | 260,300 |
Nov 15, 2023 | 13.33 | 13.99 | 13.33 | 13.97 | 13.45 | 333,100 |
Nov 14, 2023 | 14.00 | 14.17 | 13.29 | 13.41 | 12.91 | 365,900 |
Nov 13, 2023 | 13.21 | 13.40 | 12.68 | 13.01 | 12.52 | 399,400 |
Nov 10, 2023 | 13.30 | 13.73 | 13.17 | 13.59 | 13.08 | 362,400 |
Nov 9, 2023 | 13.97 | 13.97 | 13.26 | 13.41 | 12.91 | 296,600 |
Nov 8, 2023 | 13.47 | 13.82 | 13.27 | 13.51 | 13.01 | 532,800 |
Nov 7, 2023 | 14.43 | 14.80 | 13.75 | 13.76 | 13.25 | 624,800 |
Nov 6, 2023 | 14.73 | 14.83 | 13.92 | 14.43 | 13.89 | 597,500 |
Nov 3, 2023 | 14.62 | 15.56 | 14.50 | 14.87 | 14.32 | 1,306,200 |
Nov 2, 2023 | 11.67 | 14.51 | 10.61 | 14.25 | 13.72 | 1,954,900 |
Nov 1, 2023 | 10.76 | 10.86 | 10.31 | 10.61 | 10.21 | 704,700 |
Oct 31, 2023 | 10.67 | 10.90 | 10.62 | 10.87 | 10.46 | 412,700 |
Oct 30, 2023 | 10.18 | 10.75 | 10.12 | 10.67 | 10.27 | 464,000 |
Oct 27, 2023 | 10.02 | 10.29 | 9.91 | 10.05 | 9.68 | 297,400 |
Oct 26, 2023 | 10.00 | 10.22 | 9.69 | 10.02 | 9.65 | 393,300 |
Oct 25, 2023 | 10.15 | 10.18 | 9.91 | 10.05 | 9.68 | 349,600 |
Oct 24, 2023 | 10.21 | 10.45 | 10.00 | 10.34 | 9.95 | 323,800 |
Oct 23, 2023 | 10.17 | 10.48 | 10.04 | 10.08 | 9.70 | 341,300 |
Oct 20, 2023 | 10.42 | 10.59 | 10.25 | 10.32 | 9.93 | 372,000 |
Oct 19, 2023 | 10.71 | 10.74 | 10.42 | 10.48 | 10.09 | 306,000 |
Oct 18, 2023 | 10.68 | 10.86 | 10.52 | 10.60 | 10.20 | 295,300 |
Oct 17, 2023 | 10.60 | 11.06 | 10.60 | 10.79 | 10.39 | 355,700 |
Oct 16, 2023 | 9.98 | 10.88 | 9.98 | 10.69 | 10.29 | 701,100 |
Oct 13, 2023 | 10.11 | 10.34 | 9.69 | 9.73 | 9.37 | 553,600 |
Oct 12, 2023 | 10.29 | 10.29 | 9.80 | 10.15 | 9.77 | 1,050,300 |
Oct 11, 2023 | 10.73 | 10.92 | 10.02 | 10.15 | 9.77 | 360,900 |
Oct 10, 2023 | 10.12 | 10.93 | 10.12 | 10.65 | 10.25 | 1,047,100 |
Oct 9, 2023 | 9.81 | 10.23 | 9.39 | 10.00 | 9.63 | 466,800 |
Oct 6, 2023 | 9.79 | 10.23 | 9.56 | 9.86 | 9.49 | 638,000 |
Oct 5, 2023 | 10.08 | 10.55 | 9.83 | 9.84 | 9.47 | 987,900 |
Oct 4, 2023 | 9.94 | 10.15 | 9.57 | 10.12 | 9.74 | 587,900 |
Oct 3, 2023 | 10.50 | 10.65 | 9.91 | 9.94 | 9.57 | 770,000 |
Oct 2, 2023 | 11.13 | 11.22 | 10.55 | 10.63 | 10.23 | 540,600 |
Sep 29, 2023 | 11.33 | 11.67 | 10.89 | 11.22 | 10.80 | 671,800 |
Sep 28, 2023 | 10.85 | 11.35 | 10.79 | 11.26 | 10.84 | 519,000 |
Sep 27, 2023 | 10.56 | 11.25 | 10.52 | 10.72 | 10.32 | 562,400 |
Sep 26, 2023 | 10.84 | 11.33 | 10.44 | 10.58 | 10.19 | 476,200 |
Sep 25, 2023 | 11.47 | 11.52 | 10.88 | 11.00 | 10.59 | 1,039,800 |
Sep 22, 2023 | 11.84 | 12.17 | 11.20 | 11.57 | 11.14 | 584,400 |
Sep 21, 2023 | 11.29 | 11.94 | 11.21 | 11.84 | 11.40 | 665,700 |
Sep 20, 2023 | 11.54 | 11.74 | 11.22 | 11.30 | 10.88 | 446,900 |
Sep 19, 2023 | 11.95 | 12.15 | 11.47 | 11.56 | 11.13 | 514,900 |
Sep 18, 2023 | 12.19 | 12.37 | 11.82 | 12.03 | 11.58 | 505,200 |
Sep 15, 2023 | 13.57 | 13.82 | 12.23 | 12.28 | 11.82 | 1,591,300 |
Sep 14, 2023 | 12.16 | 13.67 | 12.16 | 13.62 | 13.11 | 1,402,900 |
Sep 13, 2023 | 11.82 | 11.96 | 11.44 | 11.92 | 11.48 | 1,087,300 |
Sep 12, 2023 | 11.01 | 11.90 | 10.91 | 11.81 | 11.37 | 944,800 |
Sep 11, 2023 | 10.37 | 11.20 | 10.25 | 11.06 | 10.65 | 1,197,200 |
Sep 8, 2023 | 10.18 | 10.39 | 10.00 | 10.25 | 9.87 | 478,600 |
Sep 7, 2023 | 10.13 | 10.34 | 9.81 | 10.22 | 9.84 | 799,500 |
Sep 6, 2023 | 10.56 | 10.56 | 10.12 | 10.25 | 9.87 | 789,300 |
Sep 5, 2023 | 11.20 | 11.39 | 10.57 | 10.61 | 10.21 | 914,600 |
Sep 1, 2023 | 12.68 | 12.68 | 10.56 | 11.30 | 10.88 | 1,678,100 |
Aug 31, 2023 | 0.25 Dividend | |||||
Aug 31, 2023 | 12.76 | 13.01 | 12.59 | 12.62 | 12.15 | 515,700 |
Aug 30, 2023 | 13.00 | 13.07 | 12.66 | 12.99 | 12.26 | 392,900 |
Aug 29, 2023 | 12.73 | 12.95 | 12.38 | 12.93 | 12.21 | 501,100 |
Aug 28, 2023 | 12.37 | 12.79 | 12.37 | 12.73 | 12.02 | 366,200 |
Aug 25, 2023 | 13.04 | 13.20 | 12.32 | 12.36 | 11.67 | 634,200 |
Aug 24, 2023 | 12.63 | 13.08 | 12.35 | 13.00 | 12.27 | 518,300 |
Aug 23, 2023 | 13.27 | 13.29 | 12.52 | 12.65 | 11.94 | 1,155,800 |
Aug 22, 2023 | 13.30 | 13.52 | 13.25 | 13.40 | 12.65 | 460,800 |
Aug 21, 2023 | 13.55 | 13.81 | 13.08 | 13.32 | 12.58 | 403,600 |
Aug 18, 2023 | 13.43 | 13.94 | 13.43 | 13.61 | 12.85 | 417,900 |
Aug 17, 2023 | 13.65 | 13.99 | 13.51 | 13.68 | 12.92 | 509,300 |
Aug 16, 2023 | 14.23 | 14.43 | 13.69 | 13.70 | 12.94 | 523,200 |
Aug 15, 2023 | 14.11 | 14.49 | 13.90 | 14.41 | 13.61 | 581,500 |
Aug 14, 2023 | 14.01 | 14.39 | 13.70 | 14.39 | 13.59 | 496,300 |
Aug 11, 2023 | 13.86 | 14.31 | 13.78 | 14.15 | 13.36 | 457,000 |
Aug 10, 2023 | 13.87 | 14.09 | 13.51 | 14.07 | 13.28 | 567,400 |
Aug 9, 2023 | 13.94 | 14.00 | 13.45 | 13.72 | 12.95 | 518,400 |
Aug 8, 2023 | 13.20 | 13.91 | 13.07 | 13.83 | 13.06 | 688,400 |
Aug 7, 2023 | 14.12 | 14.24 | 13.47 | 13.47 | 12.72 | 489,200 |
Aug 4, 2023 | 12.86 | 14.39 | 12.80 | 14.20 | 13.41 | 859,100 |
Aug 3, 2023 | 13.09 | 13.26 | 11.90 | 12.98 | 12.26 | 1,136,300 |
Aug 2, 2023 | 13.65 | 13.74 | 13.12 | 13.49 | 12.74 | 725,300 |
Aug 1, 2023 | 13.91 | 13.91 | 13.38 | 13.65 | 12.89 | 508,900 |
Jul 31, 2023 | 13.55 | 13.94 | 13.55 | 13.91 | 13.13 | 421,500 |
Jul 28, 2023 | 13.35 | 13.85 | 13.35 | 13.51 | 12.76 | 382,700 |
Jul 27, 2023 | 14.02 | 14.17 | 13.23 | 13.30 | 12.56 | 421,500 |
Jul 26, 2023 | 13.90 | 14.15 | 13.84 | 14.00 | 13.22 | 528,700 |
Jul 25, 2023 | 13.93 | 14.10 | 13.76 | 13.83 | 13.06 | 772,600 |
Jul 24, 2023 | 13.78 | 14.11 | 13.70 | 13.91 | 13.13 | 384,300 |
Jul 21, 2023 | 14.00 | 14.18 | 13.68 | 13.77 | 13.00 | 483,300 |
Jul 20, 2023 | 14.34 | 14.38 | 13.60 | 13.91 | 13.13 | 681,100 |
Jul 19, 2023 | 14.73 | 15.26 | 14.40 | 14.43 | 13.62 | 452,400 |
Jul 18, 2023 | 13.94 | 14.65 | 13.94 | 14.65 | 13.83 | 534,900 |
Jul 17, 2023 | 13.79 | 13.98 | 13.54 | 13.95 | 13.17 | 481,300 |
Jul 14, 2023 | 14.05 | 14.05 | 13.50 | 13.79 | 13.02 | 384,000 |
Jul 13, 2023 | 13.70 | 14.39 | 13.66 | 14.05 | 13.27 | 426,200 |
Jul 12, 2023 | 14.05 | 14.17 | 13.52 | 13.55 | 12.79 | 414,300 |
Jul 11, 2023 | 13.78 | 14.04 | 13.56 | 13.62 | 12.86 | 394,100 |
Jul 10, 2023 | 13.84 | 14.09 | 13.71 | 13.78 | 13.01 | 363,500 |
Jul 7, 2023 | 13.40 | 14.06 | 13.34 | 13.81 | 13.04 | 409,300 |
Jul 6, 2023 | 13.25 | 13.43 | 12.87 | 13.43 | 12.68 | 588,900 |
Jul 5, 2023 | 13.58 | 13.69 | 13.18 | 13.49 | 12.74 | 673,800 |
Jul 3, 2023 | 13.90 | 14.00 | 13.66 | 13.81 | 13.04 | 352,600 |
Jun 30, 2023 | 14.15 | 14.24 | 13.82 | 13.82 | 13.05 | 647,200 |
Jun 29, 2023 | 14.00 | 14.38 | 13.98 | 14.05 | 13.27 | 403,400 |
Jun 28, 2023 | 14.00 | 14.01 | 13.68 | 13.97 | 13.19 | 701,500 |
Jun 27, 2023 | 13.33 | 14.06 | 13.11 | 13.97 | 13.19 | 615,500 |
Jun 26, 2023 | 12.44 | 13.35 | 12.44 | 13.27 | 12.53 | 859,500 |
Jun 23, 2023 | 12.40 | 12.80 | 12.35 | 12.45 | 11.75 | 2,071,600 |
Jun 22, 2023 | 12.73 | 12.78 | 12.27 | 12.57 | 11.87 | 1,116,700 |
Jun 21, 2023 | 13.15 | 13.30 | 12.67 | 12.85 | 12.13 | 1,143,100 |
Jun 20, 2023 | 13.89 | 14.00 | 12.94 | 13.11 | 12.38 | 1,369,900 |
Jun 16, 2023 | 14.03 | 14.16 | 13.71 | 13.95 | 13.17 | 1,447,400 |
Jun 15, 2023 | 14.45 | 14.49 | 13.88 | 14.10 | 13.31 | 1,051,700 |
Jun 14, 2023 | 15.31 | 15.48 | 14.31 | 14.46 | 13.65 | 928,100 |
Jun 13, 2023 | 15.30 | 15.67 | 14.93 | 15.13 | 14.29 | 837,800 |
Jun 12, 2023 | 15.50 | 15.52 | 14.94 | 15.25 | 14.40 | 729,000 |
Jun 9, 2023 | 16.41 | 16.49 | 14.97 | 15.35 | 14.49 | 920,600 |
Jun 8, 2023 | 15.56 | 16.30 | 14.98 | 16.14 | 15.24 | 1,570,700 |
Jun 7, 2023 | 14.96 | 15.69 | 14.92 | 15.56 | 14.69 | 913,400 |
Jun 6, 2023 | 14.06 | 15.15 | 14.00 | 14.82 | 13.99 | 728,200 |
Jun 5, 2023 | 14.85 | 15.46 | 13.95 | 14.09 | 13.30 | 922,800 |
Jun 2, 2023 | 15.50 | 15.79 | 14.80 | 14.84 | 14.01 | 818,400 |
Jun 1, 2023 | 15.52 | 16.21 | 15.07 | 15.10 | 14.26 | 569,900 |
May 31, 2023 | 15.64 | 15.72 | 15.21 | 15.38 | 14.52 | 1,102,700 |
May 30, 2023 | 15.98 | 16.26 | 15.67 | 15.72 | 14.84 | 471,000 |
May 26, 2023 | 0.25 Dividend | |||||
May 26, 2023 | 15.00 | 15.91 | 14.92 | 15.80 | 14.92 | 715,500 |
May 25, 2023 | 15.85 | 16.13 | 15.13 | 15.17 | 14.09 | 570,400 |
May 24, 2023 | 16.42 | 16.42 | 15.73 | 15.93 | 14.79 | 553,900 |
May 23, 2023 | 16.47 | 17.12 | 16.37 | 16.52 | 15.34 | 467,700 |
May 22, 2023 | 16.88 | 17.23 | 16.40 | 16.44 | 15.27 | 517,500 |
May 19, 2023 | 17.55 | 17.55 | 16.49 | 16.71 | 15.52 | 955,400 |
May 18, 2023 | 17.24 | 17.44 | 16.93 | 17.40 | 16.16 | 687,700 |
May 17, 2023 | 16.39 | 17.49 | 16.32 | 17.24 | 16.01 | 839,200 |
May 16, 2023 | 16.55 | 16.55 | 15.71 | 16.07 | 14.92 | 687,100 |
May 15, 2023 | 15.88 | 16.66 | 15.75 | 16.44 | 15.27 | 674,800 |
May 12, 2023 | 15.52 | 15.85 | 15.37 | 15.84 | 14.71 | 622,500 |
May 11, 2023 | 15.65 | 15.76 | 15.14 | 15.41 | 14.31 | 889,200 |
May 10, 2023 | 16.39 | 16.39 | 15.34 | 15.83 | 14.70 | 771,400 |
May 9, 2023 | 16.32 | 16.47 | 15.90 | 15.98 | 14.84 | 865,500 |
May 8, 2023 | 16.90 | 17.06 | 16.08 | 16.31 | 15.15 | 772,000 |
May 5, 2023 | 16.00 | 16.95 | 15.74 | 16.75 | 15.55 | 1,112,300 |
May 4, 2023 | 16.33 | 16.70 | 15.28 | 15.65 | 14.53 | 987,900 |
May 3, 2023 | 18.70 | 18.74 | 16.93 | 16.97 | 15.76 | 1,335,500 |
May 2, 2023 | 19.97 | 19.97 | 18.36 | 18.65 | 17.32 | 1,034,400 |
May 1, 2023 | 19.86 | 20.57 | 19.85 | 20.12 | 18.68 | 845,900 |
Apr 28, 2023 | 19.42 | 20.27 | 19.17 | 19.89 | 18.47 | 948,600 |
Apr 27, 2023 | 18.61 | 19.51 | 18.39 | 19.36 | 17.98 | 1,174,800 |
Related Tickers
NXST Nexstar Media Group, Inc.
158.92
-1.28%
AMCX AMC Networks Inc.
10.83
-4.41%
MCS The Marcus Corporation
13.35
-0.89%
WMG Warner Music Group Corp.
32.40
+2.69%
FOX Fox Corporation
28.81
-1.50%
LGF-B Lions Gate Entertainment Corp.
9.65
-0.72%
NWSA News Corporation
24.22
+0.04%
LGF-A Lions Gate Entertainment Corp.
10.39
-0.29%
NWS News Corporation
24.96
+0.08%
FOXA Fox Corporation
31.21
-1.48%