Quantcast
SBGI

Historical Stock Prices

$30.475
*  
0.195
0.64%
Get SBGI Alerts
*Delayed - data as of Nov. 16, 2018  -  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
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 16-AUG-2018 TO 16-NOV-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.
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
10/19/2018 29.64 30.05 29.22 29.47 889,456
10/18/2018 29.56 29.98 29.37 29.71 695,216
10/17/2018 29.87 30.14 29.58 29.63 1,046,311
10/16/2018 29.4 29.95 29.05 29.91 1,333,677
10/15/2018 28.2 29.11 28.2 28.87 839,439
10/12/2018 28.24 28.49 27.95 28.2 777,056
10/11/2018 28.37 28.57 27.81 27.94 1,152,291
10/10/2018 29.25 29.65 28.26 28.28 1,145,277
10/09/2018 29.35 29.73 29.09 29.22 779,180
10/08/2018 28.58 29.56 28.44 29.4 907,784
10/05/2018 28.75 29.18 28.45 28.53 901,908
10/04/2018 29.15 29.3 28.67 28.74 755,456
10/03/2018 28.82 29.31 28.79 29.17 1,493,726
10/02/2018 28.03 29.13 27.97 28.62 1,372,375
10/01/2018 28.44 28.71 27.88 28.02 1,232,817
09/28/2018 27.75 28.4 27.551 28.35 1,386,394
09/27/2018 27.85 28.5 27.625 27.9 827,783
09/26/2018 28.15 28.55 27.8 27.85 1,060,932
09/25/2018 28.2 28.75 28.05 28.25 758,686
09/24/2018 28.4 28.6 28 28.15 895,112
09/21/2018 28.45 28.65 28.3 28.35 1,517,396
09/20/2018 28.3 28.9 28.3 28.475 3,278,568
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
*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