Quantcast
SBGI

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

$29.56
*  
0.88
2.89%
Get SBGI Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading SBGI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBGI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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 30.31 30.46 29.38 29.56 1,584,110
01/18/2019 30.13 30.6 30.06 30.44 1,038,624
01/17/2019 29.77 30.19 29.77 30.07 1,023,837
01/16/2019 29.98 30.44 29.81 29.87 976,855
01/15/2019 29.89 30.18 29.65 30 2,541,555
01/14/2019 29.66 29.91 29.26 29.67 805,766
01/11/2019 30.2 30.35 29.75 29.77 2,601,209
01/10/2019 29.91 30.345 29.47 30.17 1,572,269
01/09/2019 29.94 30.27 29.84 29.89 2,361,654
01/08/2019 28.73 29.98 28.73 29.85 2,177,243
01/07/2019 28.01 28.65 27.84 28.39 1,729,859
01/04/2019 27.27 28.1401 27.26 27.95 1,655,353
01/03/2019 26.95 27.61 26.09 26.96 757,748
01/02/2019 26 27.23 25.92 27.03 1,860,895
12/31/2018 26.55 26.77 25.65 26.34 1,591,377
12/28/2018 26.46 26.84 25.99 26.46 1,718,541
12/27/2018 26.17 26.65 25.69 26.49 952,149
12/26/2018 25.35 26.66 25.2 26.62 2,350,674
12/24/2018 25.62 26.15 25.14 25.22 828,715
12/21/2018 26.75 27.62 25.85 25.89 2,594,599
12/20/2018 27.36 27.46 26.27 26.62 4,175,010
12/19/2018 27.91 28.19 27.06 27.37 1,430,724
12/18/2018 28.01 28.21 27.365 27.5 1,383,366
12/17/2018 28.23 28.46 27.46 27.62 1,350,766
12/14/2018 28.59 29.02 28.26 28.37 1,132,516
12/13/2018 29.96 30.2 28.385 28.75 1,607,616
12/12/2018 30.76 31 29.93 29.95 807,763
12/11/2018 30.32 31.1 30.1501 30.3 666,319
12/10/2018 30.64 30.88 29.8 30.06 966,084
12/07/2018 30.83 31.16 30.48 30.66 834,940
12/06/2018 30.45 30.92 29.1 30.85 1,068,165
12/04/2018 31.48 31.805 30.84 30.89 1,024,662
12/03/2018 31.75 32 31.04 31.69 1,247,282
11/30/2018 31.12 31.61 30.9 31.45 1,220,943
11/29/2018 30.61 31.4 30.61 31.24 1,103,112
11/28/2018 31.1 31.45 30.69 30.91 1,301,074
11/27/2018 30.7 31.13 30.7 30.98 717,342
11/26/2018 30.82 31.23 30.68 30.75 1,066,992
11/23/2018 30.35 30.93 30.17 30.58 835,817
11/21/2018 29.11 30.65 29.11 30.44 1,686,877
11/20/2018 30.24 30.24 29.03 29.08 1,193,376
11/19/2018 30.57 30.6 30.05 30.37 1,393,026
11/16/2018 30.36 30.76 30.36 30.48 1,221,540
11/15/2018 30.82 30.87 30.06 30.67 1,314,255
11/14/2018 31.72 31.78 30.83 30.88 1,612,806
11/13/2018 31.45 31.68 31.21 31.38 1,536,520
11/12/2018 31.35 31.8 31.25 31.28 1,147,794
11/09/2018 31.71 32.09 31.26 31.4 1,303,178
11/08/2018 31.8 32.3 31.22 31.77 1,509,566
11/07/2018 30.96 32.08 30.2608 31.39 2,261,747
11/06/2018 29.99 30.78 29.71 30.57 1,441,308
11/05/2018 29.58 30.07 28.8209 29.91 965,135
11/02/2018 29.89 30.07 29.25 29.5 887,022
11/01/2018 28.72 30.001 28.72 29.68 2,158,665
10/31/2018 28.19 28.88 28.11 28.64 1,200,016
10/30/2018 26.85 28.15 26.85 28.02 1,276,494
10/29/2018 26.63 27.6 26.42 26.77 1,162,953
10/26/2018 26.39 26.89 26.04 26.37 1,020,295
10/25/2018 26.64 27.14 26.42 26.72 1,352,541
10/24/2018 29.01 29.1576 26.57 26.6 2,649,432
10/23/2018 29.18 29.49 28.555 29.01 1,155,346
10/22/2018 29.56 29.98 29.43 29.51 923,054
*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