SBGI

Historical Stock Prices

$32.07
*  
0.11
0.34%
Get SBGI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SBGI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 31.91 32.15 31.39 32.07 1,329,572
04/28/2016 32.49 32.63 31.91 31.96 1,271,891
04/27/2016 33.12 33.23 32.07 32.63 732,235
04/26/2016 32.75 33.2 32.47 33 426,834
04/25/2016 32.6 33.05 32.28 32.67 577,333
04/22/2016 32.57 33.0275 31.85 32.9 361,667
04/21/2016 33.08 33.2 32.6 32.63 508,072
04/20/2016 32.9 33.21 32.07 33.05 836,394
04/19/2016 32.97 33.54 32.52 32.96 661,627
04/18/2016 31.97 33.09 31.7996 33.06 857,184
04/15/2016 31.81 32.34 31.59 31.98 408,642
04/14/2016 32.18 32.25 31.7 31.96 458,523
04/13/2016 31.62 32.37 31.44 32.28 1,019,688
04/12/2016 30.96 31.49 30.77 31.43 440,321
04/11/2016 31.11 31.58 30.95 30.96 338,842
04/08/2016 31.72 31.86 30.93 31.03 447,387
04/07/2016 31.25 31.92 31.11 31.37 726,615
04/06/2016 30.89 31.55 30.78 31.53 519,405
04/05/2016 30.61 30.92 30.36 30.8 557,584
04/04/2016 30.92 31.21 30.5523 30.77 424,193
04/01/2016 30.55 31.13 30.21 30.99 579,003
03/31/2016 31 31.08 30.17 30.75 912,951
03/30/2016 31.81 31.94 30.97 31.03 869,660
03/29/2016 30.48 31.73 30.37 31.63 755,378
03/28/2016 30.6 30.7999 30.43 30.6 497,597
03/24/2016 30.33 30.45 29.93 30.35 611,778
03/23/2016 31.23 31.235 30.22 30.31 810,837
03/22/2016 31.51 32.023 31 31.18 969,091
03/21/2016 32.3 32.42 31.7 31.75 1,454,999
03/18/2016 32.6 32.82 32.33 32.34 961,473
03/17/2016 32.35 33.03 32.14 32.63 1,036,297
03/16/2016 32.36 32.99 32.062 32.42 1,247,067
03/15/2016 32.9 32.9 32.24 32.48 824,135
03/14/2016 32.83 33.11 32.6 32.97 1,022,615
03/11/2016 32.47 33.22 32.4 32.96 1,180,115
03/10/2016 33.01 33.22 31.86 32.21 778,092
03/09/2016 32.61 33.23 32.37 32.99 939,312
03/08/2016 32.79 33.11 32.19 32.27 827,612
03/07/2016 32.18 33.05 32.18 32.9 716,747
03/04/2016 32.1 32.9 32.09 32.4 1,001,805
03/03/2016 31.42 32.22 31.27 32.2 1,276,023
03/02/2016 31.29 31.77 30.96 31.69 991,938
03/01/2016 31.21 31.53 30.51 31.4 1,957,641
02/29/2016 30.41 31.17 30.225 30.87 1,299,777
02/26/2016 30.53 30.75 30.055 30.24 1,028,948
02/25/2016 30.14 30.46 29.5 30.42 964,988
02/24/2016 28.39 29.57 27.1 29.46 3,350,404
02/23/2016 29.45 30.54 29.08 30.26 1,982,591
02/22/2016 28.64 29.94 28.33 29.7 1,827,111
02/19/2016 27.97 28.741 27.52 28.11 2,086,063
02/18/2016 29.42 29.72 28.01 28.08 1,420,146
02/17/2016 28.87 29.915 28.61 29.46 1,525,001
02/16/2016 27.64 28.74 27.21 28.61 1,980,721
02/12/2016 27.41 27.89 27.02 27.19 1,144,563
02/11/2016 27 27.71 26.595 27.31 998,342
02/10/2016 27.04 28.21 26.56 27.61 995,521
02/09/2016 27.73 28.06 26.35 26.97 1,515,781
02/08/2016 30.15 30.401 27.44 28.22 2,120,597
02/05/2016 31.99 31.99 30.41 30.58 1,360,241
02/04/2016 32.97 33.36 31.84 32.14 1,025,523
02/03/2016 32.55 33.13 31.88 32.95 938,578
02/02/2016 32.82 32.83 32.1 32.34 879,239
02/01/2016 32.86 33.6 32.3 33.21 982,701
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?