Quantcast
SBGI

Sinclair Broadcast Group, Inc. Class A Common Stock Historical Stock Prices

$28.425
*  
0.275
0.98%
Get SBGI Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading SBGI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBGI Pre-Market
 
 
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 19-JUN-2018 TO 19-SEP-2018

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.
16:00 28.20 28.70 28.20 28.425 898,050
09/19/2018 28.2 28.7 28.2 28.425 941,862
09/18/2018 28.05 28.55 28.05 28.15 1,022,695
09/17/2018 27.9 28.3 27.65 28.075 754,395
09/14/2018 27.8 28.1 27.7 27.8 1,167,689
09/13/2018 27.9 28.35 27.85 27.9 1,439,469
09/12/2018 27.4 27.95 27.325 27.95 1,832,365
09/11/2018 26.85 27.4 26.85 27.25 1,769,624
09/10/2018 27.35 27.625 26.9 27 1,377,362
09/07/2018 27.15 27.95 27.05 27.2 1,389,991
09/06/2018 27.85 28.75 27.25 27.25 1,618,658
09/05/2018 28.15 29.15 28 28.75 1,188,952
09/04/2018 28.8 28.8 28.1 28.1 763,163
08/31/2018 28.35 29 28.05 28.95 771,653
08/30/2018 27.95 28.55 27.8 28.25 1,127,346
08/29/2018 29.05 29.225 28.5 28.65 1,013,826
08/28/2018 29.1 29.3 28.8 29 794,451
08/27/2018 29.2 29.625 29 29.05 606,130
08/24/2018 29.25 29.525 29.075 29.25 1,023,740
08/23/2018 29.4 29.575 29.1 29.3 714,637
08/22/2018 29.45 29.85 29.45 29.6 1,049,851
08/21/2018 28.65 30 28.65 29.45 2,005,954
08/20/2018 28.7 29.1 28.65 28.8 1,162,798
08/17/2018 28.75 29.15 28.55 28.7 749,762
08/16/2018 28.75 29.125 28.6 28.95 1,007,809
08/15/2018 27.95 28.65 27.55 28.55 1,262,838
08/14/2018 28.15 28.575 27.95 28.1 1,868,638
08/13/2018 28.1 28.2 27.45 27.9 1,101,274
08/10/2018 27.6 28.3 27.5 27.9 2,966,880
08/09/2018 26 28 25.65 27.8 5,985,743
08/08/2018 26.65 27.75 26.45 27.1 3,534,338
08/07/2018 26.05 26.7 25.9 26 1,628,319
08/06/2018 25.8 26.05 25.6 25.9 1,432,541
08/03/2018 25.5 26 25.5 25.75 1,067,680
08/02/2018 25.45 25.55 25.125 25.45 744,601
08/01/2018 25.65 25.85 25.3 25.4 1,016,630
07/31/2018 25.8 26.1 25.525 25.8 843,109
07/30/2018 25.75 26.3 25.55 25.85 1,499,915
07/27/2018 26.65 26.8 25.501 25.75 1,085,663
07/26/2018 27.1 27.8 26.35 26.65 1,747,177
07/25/2018 26.6 27.15 26.45 27.05 2,845,239
07/24/2018 26.85 26.85 25.8095 26.05 2,454,814
07/23/2018 26.65 26.9 26.375 26.7 1,500,980
07/20/2018 26.1 26.95 25.5 26.9 3,794,840
07/19/2018 27.25 27.3 25.975 26.3 5,344,796
07/18/2018 28.1 28.2 26.95 27.4 5,439,165
07/17/2018 28.8 29.4 28 28.05 4,673,818
07/16/2018 32.95 33.2 29.05 29.1 6,120,485
07/13/2018 33.15 33.5 32.55 32.95 775,591
07/12/2018 33 33.35 32.55 33 865,189
07/11/2018 32.8 33.95 32.6 33 1,790,336
07/10/2018 33.65 33.7 32.7 32.85 1,010,267
07/09/2018 33.3 33.8 32.8 33.55 994,404
07/06/2018 32.55 33.15 32.55 33.05 929,696
07/05/2018 32.35 32.75 32.25 32.5 1,289,404
07/03/2018 32.2 32.8 32 32.25 388,932
07/02/2018 31.9 32.15 31.3 31.9 1,599,441
06/29/2018 32.35 32.6 31.9 32.15 711,323
06/28/2018 33 33 32.05 32.45 829,948
06/27/2018 33.15 33.35 32.8 32.9 587,082
06/26/2018 32.9 33.3 32.1 33.25 909,362
06/25/2018 32.9 33.2 32.5 32.9 1,007,290
06/22/2018 32.35 32.975 32 32.75 2,467,641
06/21/2018 33.45 33.65 32.25 32.3 2,024,470
06/20/2018 33.1 33.85 32.9823 33.5 2,178,972
06/19/2018 32.65 33.2 32.55 32.9 1,785,517
*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?

Smart Portfolio