Breaking News Bar

Business News and Information

Sinclair Brdcst A (NQ: SBGI )

28.35 USD -0.49 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.380 7.440 7.160 7.170 382,735 -0.34(-4.53%)
Sep 29, 2011 7.490 7.550 7.070 7.510 403,185 +0.24(+3.30%)
Sep 28, 2011 7.750 7.840 7.250 7.270 332,484 -0.44(-5.71%)
Sep 27, 2011 8.020 8.150 7.610 7.710 400,204 -0.10(-1.28%)
Sep 26, 2011 7.720 7.880 7.370 7.810 410,466 +0.19(+2.49%)
Sep 23, 2011 7.390 7.720 7.163 7.620 406,728 +0.27(+3.67%)
Sep 22, 2011 7.350 7.859 7.140 7.350 594,701 -0.26(-3.42%)
Sep 21, 2011 7.950 8.170 7.600 7.610 410,360 -0.29(-3.67%)
Sep 20, 2011 8.160 8.280 7.900 7.900 356,319 -0.18(-2.23%)
Sep 19, 2011 8.060 8.210 7.810 8.080 672,843 -0.13(-1.58%)
Sep 16, 2011 8.220 8.440 8.130 8.210 440,596 +0.08(+0.98%)
Sep 15, 2011 8.300 8.300 8.030 8.130 486,136 -0.05(-0.61%)
Sep 14, 2011 7.810 8.370 7.710 8.180 753,968 +0.48(+6.23%)
Sep 13, 2011 7.450 7.850 7.450 7.700 835,568 +0.32(+4.34%)
Sep 12, 2011 7.060 7.440 7.040 7.380 889,403 +0.20(+2.79%)
Sep 09, 2011 6.970 7.310 6.950 7.180 1,008,540 +0.18(+2.57%)
Sep 08, 2011 7.200 7.200 6.910 7.000 671,455 -0.27(-3.71%)
Sep 07, 2011 7.090 7.330 6.970 7.270 645,662 +0.34(+4.91%)
Sep 06, 2011 6.670 6.950 6.610 6.930 944,555 +0.03(+0.43%)
Sep 02, 2011 7.090 7.480 6.890 6.900 934,101 -0.46(-6.25%)
Sep 01, 2011 7.830 8.085 7.290 7.360 744,571 -0.45(-5.76%)
Aug 31, 2011 7.850 8.100 7.740 7.810 482,867 +0.06(+0.77%)
Aug 30, 2011 8.040 8.090 7.720 7.750 1,239,724 -0.45(-5.49%)
Aug 29, 2011 7.780 8.220 7.630 8.200 845,898 +0.58(+7.61%)
Aug 26, 2011 7.300 7.630 7.150 7.620 379,781 +0.25(+3.39%)
Aug 25, 2011 7.650 7.760 7.300 7.370 545,897 -0.16(-2.12%)
Aug 24, 2011 7.490 7.750 7.320 7.530 758,355 +0.00(+0.00%)
Aug 23, 2011 7.300 7.530 7.100 7.530 675,686 +0.30(+4.15%)
Aug 22, 2011 7.780 8.030 7.200 7.230 350,373 -0.26(-3.47%)
Aug 19, 2011 7.550 8.030 7.470 7.490 773,407 -0.25(-3.23%)
Aug 18, 2011 7.970 8.050 7.560 7.740 1,078,198 -0.47(-5.72%)
Aug 17, 2011 7.740 8.280 7.690 8.210 594,723 +0.53(+6.90%)
Aug 16, 2011 7.770 7.860 7.480 7.680 399,911 -0.16(-2.04%)
Aug 15, 2011 7.590 7.880 7.430 7.840 383,514 +0.37(+4.95%)
Aug 12, 2011 7.490 7.630 7.260 7.470 494,945 +0.07(+0.95%)
Aug 11, 2011 7.060 7.490 6.900 7.400 714,392 +0.41(+5.87%)
Aug 10, 2011 7.110 7.460 6.800 6.990 666,314 -0.38(-5.16%)
Aug 09, 2011 7.240 7.470 6.600 7.370 1,166,770 +0.17(+2.36%)
Aug 08, 2011 7.610 7.860 7.030 7.200 943,986 -0.78(-9.77%)
Aug 05, 2011 8.530 8.850 7.500 7.980 666,249 -0.38(-4.55%)
Aug 04, 2011 9.130 9.330 8.330 8.360 1,093,299 -0.91(-9.82%)
Aug 03, 2011 9.790 10.12 9.060 9.270 1,048,538 -0.45(-4.63%)
Aug 02, 2011 10.17 10.34 9.700 9.720 545,646 -0.56(-5.49%)
Aug 01, 2011 10.11 10.38 9.710 10.29 570,373 +0.38(+3.78%)
Jul 29, 2011 9.820 10.05 9.640 9.910 512,440 -0.05(-0.55%)
Jul 28, 2011 10.18 10.18 9.810 9.965 437,739 -0.18(-1.73%)
Jul 27, 2011 10.51 10.64 10.05 10.14 559,107 -0.71(-6.54%)
Jul 26, 2011 10.76 10.99 10.67 10.85 238,534 +0.09(+0.84%)
Jul 25, 2011 11.05 11.14 10.67 10.76 396,666 -0.40(-3.58%)
Jul 22, 2011 11.18 11.30 10.96 11.16 205,539 +0.10(+0.90%)
Jul 21, 2011 10.74 11.22 10.57 11.06 377,894 +0.40(+3.75%)
Jul 20, 2011 10.34 10.66 10.24 10.66 374,981 +0.38(+3.70%)
Jul 19, 2011 9.820 10.38 9.820 10.28 479,855 +0.52(+5.33%)
Jul 18, 2011 10.07 10.13 9.680 9.760 383,300 -0.32(-3.17%)
Jul 15, 2011 10.26 10.46 9.970 10.08 328,468 -0.06(-0.59%)
Jul 14, 2011 10.39 10.45 9.940 10.14 317,411 -0.15(-1.46%)
Jul 13, 2011 10.39 10.58 10.20 10.29 337,350 +0.02(+0.19%)
Jul 12, 2011 10.28 10.51 10.19 10.27 603,203 -0.11(-1.06%)
Jul 11, 2011 10.60 10.75 10.30 10.38 512,904 -0.40(-3.71%)
Jul 08, 2011 10.67 10.85 10.52 10.78 379,930 -0.02(-0.19%)
Jul 07, 2011 10.72 11.01 10.63 10.80 414,321 +0.20(+1.89%)
Jul 06, 2011 11.09 11.09 10.31 10.60 710,592 -0.54(-4.85%)
Jul 05, 2011 11.07 11.20 10.90 11.14 342,314 +0.12(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear