SBGI

Historical Stock Prices

$28.5
*  
0.86
3.11%
Get SBGI Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 27.98 28.64 27.69 28.5 1,015,520
11/20/2014 27.09 27.68 26.98 27.64 937,462
11/19/2014 27.21 27.54 26.85 27.31 537,495
11/18/2014 27.56 27.862 27.07 27.33 593,815
11/17/2014 27.84 28.43 27.47 27.54 763,492
11/14/2014 27.37 28.26 27.37 28.09 1,019,749
11/13/2014 27.33 27.8 27.24 27.35 519,071
11/12/2014 27.42 27.805 27.15 27.24 596,465
11/11/2014 26.91 27.58 26.575 27.54 685,474
11/10/2014 27.07 27.46 26.43 26.85 826,711
11/07/2014 27.31 27.44 26.83 27.04 1,072,102
11/06/2014 26.87 27.37 26.54 27.34 853,927
11/05/2014 28.06 28.53 26.59 27.06 1,874,117
11/04/2014 28.71 28.72 27.43 28.12 1,363,941
11/03/2014 29.18 29.2 28.65 28.98 676,585
10/31/2014 29.49 29.81 28.99 29.05 755,576
10/30/2014 28.71 29.077 28.36 28.94 572,611
10/29/2014 28.64 28.92 28.24 28.82 465,834
10/28/2014 28.06 28.86 28.06 28.71 747,757
10/27/2014 27.72 28.21 27.25 28.03 547,349
10/24/2014 27.92 28.09 27.686 27.98 417,370
10/23/2014 27.61 28.28 27.41 27.92 862,510
10/22/2014 28.24 28.36 27.16 27.27 1,067,960
10/21/2014 27.47 28.66 27.41 28.3 1,661,415
10/20/2014 26.81 27.69 26.77 27.27 1,479,816
10/17/2014 27.53 27.56 26.85 26.88 1,592,985
10/16/2014 25.7 27.71 25.64 27.165 2,241,876
10/15/2014 24.87 26.595 24.7 26.15 2,298,460
10/14/2014 24.35 25.38 24.05 25.17 1,391,471
10/13/2014 23.94 24.72 23.88 24.18 1,304,937
10/10/2014 25.05 25.38 23.93 23.94 1,414,166
10/09/2014 25.78 25.875 25.01 25.18 1,435,187
10/08/2014 25.18 25.99 24.7 25.89 1,362,245
10/07/2014 25.32 25.78 25.12 25.16 1,267,519
10/06/2014 25.91 26.1 25.48 25.52 1,319,761
10/03/2014 25.24 26 24.9401 25.85 1,553,180
10/02/2014 25.74 25.84 24.94 25 2,338,295
10/01/2014 26.01 26.27 25.7 25.79 1,418,961
09/30/2014 26.54 26.631 25.98 26.09 1,284,176
09/29/2014 26.03 26.79 25.97 26.54 2,151,243
09/26/2014 26.22 26.63 25.98 26.32 2,664,723
09/25/2014 25.62 26.25 25 26.17 3,288,954
09/24/2014 25.47 25.92 25.16 25.64 2,431,499
09/23/2014 26.17 26.36 25.45 25.48 2,478,176
09/22/2014 27.04 27.04 25.88 26.21 1,305,204
09/19/2014 27.16 27.3225 26.74 27.1 937,339
09/18/2014 27.41 27.52 27.06 27.14 662,204
09/17/2014 27.51 27.72 27.34 27.37 733,821
09/16/2014 27.82 28.1 27.455 27.51 957,775
09/15/2014 28 28.13 27.74 27.9 539,990
09/12/2014 28.11 28.26 27.72 28.02 779,426
09/11/2014 28.04 28.47 28.03 28.13 1,041,275
09/10/2014 27.96 28.65 27.94 28.15 792,012
09/09/2014 28.74 28.86 27.97 28 1,090,032
09/08/2014 29.03 29.4 28.52 28.69 737,558
09/05/2014 29 29.32 28.75 29.12 589,763
09/04/2014 29.15 29.36 28.7001 29.08 1,133,302
09/03/2014 29.18 29.7199 28.875 28.96 1,129,498
09/02/2014 29.14 29.36 28.95 29.12 715,695
08/29/2014 28.9 29.23 28.67 29.051 583,211
08/28/2014 29.22 29.36 28.83 28.88 682,041
08/27/2014 28.41 29.647 28.06 29.27 2,042,011
08/26/2014 29.13 29.13 28.49 28.64 1,097,274
08/25/2014 29.31 29.368 28.735 29.05 1,267,825
08/22/2014 29.72 29.81 29.16 29.189 1,023,972
08/21/2014 29.48 30.03 29.21 29.77 1,190,359
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?