SBGI

Historical Stock Prices

$29.051
*  
0.171
0.59%
Get SBGI Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/20/2014 29.11 29.68 28.95 29.44 1,160,379
08/19/2014 29.45 29.71 29.06 29.15 2,013,245
08/18/2014 29.2 29.735 28.87 29.45 2,177,361
08/15/2014 30.11 30.11 28.895 29.01 2,484,349
08/14/2014 30.18 30.3 29.53 29.96 2,225,124
08/13/2014 30.9 30.9599 30.06 30.24 1,317,826
08/12/2014 32.03 32.43 30.48 30.76 3,260,175
08/11/2014 32.4 33.31 32.12 32.29 1,633,419
08/08/2014 32.08 32.48 31.79 32.28 908,007
08/07/2014 32.36 33.11 31.83 32.15 1,029,249
08/06/2014 31.61 33.54 31.61 32.3 1,597,107
08/05/2014 32.48 32.56 31.47 31.81 1,256,599
08/04/2014 32.4 33.14 31.89 32.63 758,725
08/01/2014 32.42 32.52 31.82 32.35 745,717
07/31/2014 32.94 33.25 32.22 32.31 934,824
07/30/2014 33.23 33.66 32.9101 33.18 823,080
07/29/2014 33.41 33.58 32.84 32.97 1,136,406
07/28/2014 33.56 33.67 33.3 33.35 773,703
07/25/2014 33.22 33.915 33.07 33.61 767,448
07/24/2014 33.79 34.29 33.46 33.53 664,684
07/23/2014 34.51 34.51 33.84 33.98 993,057
07/22/2014 34.02 34.68 33.79 34.45 1,020,706
07/21/2014 33.85 34.38 33.78 33.95 976,205
07/18/2014 33.34 34.18 33.34 34.01 1,240,832
07/17/2014 32.76 33.84 32.74 33.39 1,186,061
07/16/2014 33.43 33.91 32.835 32.95 988,594
07/15/2014 33.56 33.79 32.67 33.1 822,863
07/14/2014 34.41 34.58 33.09 33.27 2,289,873
07/11/2014 33.85 34.52 33.78 34.17 1,348,026
07/10/2014 34.34 34.445 33.59 33.72 1,941,906
07/09/2014 34.51 35.2 34.35 34.98 768,407
07/08/2014 35.43 35.52 33.97 34.49 1,386,054
07/07/2014 35.8 36.13 35.23 35.43 870,052
07/03/2014 35.85 36.06 35.29 35.9 493,522
07/02/2014 35.53 36.14 35.34 35.74 1,135,658
07/01/2014 35.11 36.035 34.621 35.53 1,542,421
06/30/2014 34.56 35.4 34.085 34.75 2,216,128
06/27/2014 33.45 34.78 33.45 34.62 2,878,015
06/26/2014 33.68 34.26 32.872 33.64 2,863,676
06/25/2014 28.99 34.58 28.93 33.8 10,481,040
06/24/2014 29.12 30.09 29.02 29.24 1,527,161
06/23/2014 29.36 29.6 28.57 29.24 1,478,472
06/20/2014 29.63 29.9399 28.75 29.26 2,155,181
06/19/2014 31.04 31.05 29.61 29.67 1,823,646
06/18/2014 30.11 31.44 29.65 31.01 1,841,936
06/17/2014 31.1 31.32 29.77 30.11 1,674,660
06/16/2014 31.14 31.44 30.89 31.32 755,469
06/13/2014 30.89 31.52 30.53 31.23 994,741
06/12/2014 31.14 31.4099 30.43 30.92 1,830,614
06/11/2014 31.24 31.55 30.735 31.3 1,791,669
06/10/2014 30.7 31.52 30.25 31.49 1,199,382
06/09/2014 30.56 31.14 30.41 30.84 742,386
06/06/2014 31.09 31.47 30.12 30.67 1,093,243
06/05/2014 30.5 31 30.25 31 1,075,393
06/04/2014 30.31 30.58 29.72 30.46 623,235
06/03/2014 29.92 30.51 29.5 30.45 1,378,048
06/02/2014 29.61 30.6 29.44 30.14 902,660
05/30/2014 30.32 30.32 29.39 29.58 957,537
05/29/2014 30.51 30.59 29.87 30.36 789,685
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?