SBGI

Historical Stock Prices

$30.62
*  
0.02
0.07%
Get SBGI Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 30.71 30.77 30.34 30.62 583,217
04/30/2015 30.81 31.2248 30.4 30.64 653,875
04/29/2015 31.13 31.27 30.82 31.05 498,240
04/28/2015 31.22 31.355 30.65 31.3 432,164
04/27/2015 31.58 31.74 30.97 31.27 480,358
04/24/2015 31.44 31.58 31 31.4 1,157,343
04/23/2015 31.34 31.75 31.27 31.3 556,735
04/22/2015 31.11 31.5 31.1 31.39 443,583
04/21/2015 31.17 31.21 30.82 31.09 1,790,591
04/20/2015 31.26 31.58 30.995 31.08 570,386
04/17/2015 31.23 31.31 30.85 31.06 401,346
04/16/2015 31.51 31.86 31.16 31.52 356,547
04/15/2015 31.15 31.99 31.15 31.62 593,267
04/14/2015 31.65 31.86 30.88 31.12 1,467,912
04/13/2015 31.82 31.82 31.31 31.56 747,273
04/10/2015 31.53 31.82 31.4714 31.62 337,800
04/09/2015 31.22 31.71 31.194 31.52 464,925
04/08/2015 31.41 31.815 31.26 31.34 780,671
04/07/2015 31.81 31.97 31.43 31.445 717,316
04/06/2015 31.45 32 31.45 31.8 956,194
04/02/2015 31.49 31.87 31.41 31.555 657,229
04/01/2015 31.4 32.03 31.15 31.49 1,635,772
03/31/2015 32.2 32.36 31.135 31.41 1,955,315
03/30/2015 31.16 32.43 31.16 32.35 1,511,274
03/27/2015 30.74 31.26 30.64 31.11 495,553
03/26/2015 30.86 31.03 30.42 30.7 684,717
03/25/2015 31.37 31.38 30.94 31.015 684,376
03/24/2015 31.06 31.32 31 31.21 547,017
03/23/2015 31.28 31.99 31 31.14 1,464,423
03/20/2015 30.56 31.27 30.31 31.22 2,528,283
03/19/2015 28.98 30.79 28.79 30.4 2,329,178
03/18/2015 28.43 29.29 28.18 29.11 1,095,414
03/17/2015 28.39 28.64 28.26 28.49 1,148,237
03/16/2015 28.4 28.93 28.26 28.5 2,273,257
03/13/2015 28.07 28.15 27.63 28.015 573,864
03/12/2015 26.95 28.19 26.95 28.07 2,589,366
03/11/2015 26.13 26.75 25.89 26.64 1,018,187
03/10/2015 26.31 26.735 25.81 26.135 978,861
03/09/2015 27.07 27.1 26.66 26.72 476,594
03/06/2015 27 27.37 26.85 27.04 833,716
03/05/2015 27.25 27.64 26.89 27.17 1,315,873
03/04/2015 27.92 28.04 27.14 27.18 619,787
03/03/2015 27.38 28.1 27.26 27.96 1,794,619
03/02/2015 27.37 27.85 27.01 27.35 789,752
02/27/2015 27.99 28.2 27.4 27.46 928,362
02/26/2015 28.09 28.34 27.78 27.97 607,602
02/25/2015 28.33 28.7 28.09 28.12 1,009,370
02/24/2015 28.3 28.7 27.99 28.54 952,717
02/23/2015 27.78 28.47 27.11 28.36 1,369,647
02/20/2015 28.31 28.44 27.72 27.9 1,497,591
02/19/2015 28.12 29.32 27.96 28.36 4,679,248
02/18/2015 27.01 29.82 25.5 28.05 5,509,421
02/17/2015 26.6 27.02 25.92 26.79 2,164,313
02/13/2015 25.73 26.73 25.69 26.55 943,010
02/12/2015 25.34 25.8 25.18 25.68 376,315
02/11/2015 25.48 25.88 24.83 25.18 515,009
02/10/2015 25.51 25.75 24.9 25.46 869,026
02/09/2015 24.99 25.96 24.85 25.27 887,426
02/06/2015 25.16 26.01 24.87 25.05 1,155,206
02/05/2015 25.54 25.76 24.4 25.1 1,092,463
02/04/2015 25.46 26.1 25.42 25.85 507,489
02/03/2015 25.02 25.89 24.97 25.53 590,831
02/02/2015 24.72 24.98 24.36 24.93 314,898
*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?