Singapore markets open in 7 hours 1 minute

Sinclair Broadcast Group, Inc. (SBGI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.65+0.50 (+1.98%)
As of 12:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202125.3025.8325.1425.6525.65240,661
03 Dec 202125.0726.1224.9425.1525.151,056,000
02 Dec 202122.8625.2322.8524.9124.911,256,800
01 Dec 202123.8324.5622.7722.7922.79989,800
30 Nov 202123.0623.5722.4423.3323.331,825,900
30 Nov 20210.2 Dividend
29 Nov 202123.9924.6023.0923.3923.19661,600
26 Nov 202123.9124.0323.4023.7423.541,521,000
24 Nov 202124.5324.9924.5024.6424.434,964,500
23 Nov 202124.5925.0824.2524.6624.45511,500
22 Nov 202124.4525.0024.0824.4224.21726,000
19 Nov 202124.7024.8323.4224.3124.101,090,500
18 Nov 202126.1626.2924.8325.0024.79627,700
17 Nov 202126.2826.8925.8426.1325.91441,900
16 Nov 202126.6526.6525.8426.4326.20522,100
15 Nov 202126.5226.9526.3126.8726.64359,700
12 Nov 202126.3126.7125.7626.1925.97497,300
11 Nov 202126.4726.7725.9326.4626.23387,500
10 Nov 202126.2627.4026.2626.4226.19439,500
09 Nov 202126.4526.9626.0826.4226.19579,800
08 Nov 202127.3627.7526.3826.5026.27473,400
05 Nov 202127.2227.9627.0727.4027.17334,600
04 Nov 202127.0427.4426.1826.8026.57428,900
03 Nov 202127.0629.3426.5227.2226.99475,600
02 Nov 202126.6028.3026.0527.9027.66596,400
01 Nov 202126.3328.0226.1626.5926.36455,600
29 Oct 202126.5427.0326.0026.1325.91383,800
28 Oct 202126.8427.6026.5226.6326.40477,300
27 Oct 202127.6427.6426.4126.6826.45439,400
26 Oct 202127.9228.1427.4827.8427.60387,900
25 Oct 202128.5728.9527.5827.8527.61417,900
22 Oct 202128.2028.7427.9628.4728.23363,100
21 Oct 202128.7630.7828.1428.3528.11434,100
20 Oct 202127.9328.8527.6628.8428.59542,500
19 Oct 202126.5428.0426.1027.9227.68881,800
18 Oct 202126.7126.9526.0326.3926.16683,700
15 Oct 202128.2228.2326.9827.1926.96676,500
14 Oct 202127.8228.4527.4327.8927.65475,800
13 Oct 202128.4628.6427.2127.6027.36488,400
12 Oct 202129.1229.1728.3628.5028.26405,000
11 Oct 202129.1029.9028.8729.1128.86234,400
08 Oct 202130.6530.7129.1529.2028.95245,300
07 Oct 202131.2531.9430.6330.7530.49328,300
06 Oct 202130.6931.0229.9330.9930.73244,900
05 Oct 202131.8231.8631.0231.2330.96253,500
04 Oct 202132.3432.3831.4931.7831.51266,800
01 Oct 202131.8532.9531.4532.3932.11445,900
30 Sep 202132.3332.4531.3131.6831.41286,800
29 Sep 202132.4932.8032.0832.3032.02220,700
28 Sep 202132.8733.0032.0032.2231.94420,100
27 Sep 202132.6333.6232.4632.8532.57517,500
24 Sep 202129.2732.4829.2132.3632.08839,600
23 Sep 202128.9629.4928.8029.4129.16363,100
22 Sep 202128.8129.2628.7328.8928.64383,100
21 Sep 202128.7929.1727.9928.5628.32416,300
20 Sep 202128.6629.2227.9828.4528.21485,700
17 Sep 202128.8929.5228.6029.2929.04897,600
16 Sep 202128.2028.9427.9028.7428.49320,600
15 Sep 202127.4028.2427.1728.1227.88271,000
14 Sep 202127.6127.6126.9727.3827.15244,800
13 Sep 202127.0228.0326.8227.5927.35264,700
10 Sep 202127.2127.4626.6726.9126.68287,000
09 Sep 202127.5227.8427.1527.1726.94314,300
08 Sep 202128.1628.3227.5027.6727.43252,300
07 Sep 202128.5028.8928.2128.3128.07297,200
03 Sep 202129.4229.4228.3828.6528.41299,300
02 Sep 202129.6030.0329.2229.4129.16246,300
01 Sep 202130.0830.2629.5429.6029.35254,500
31 Aug 202130.0730.2929.7530.0129.75501,800
31 Aug 20210.2 Dividend
30 Aug 202129.9530.4729.0330.1229.66261,800
27 Aug 202130.2331.0129.8829.9729.52582,900
26 Aug 202130.1130.3929.6530.3129.85402,900
25 Aug 202130.0530.7229.5330.3029.84261,900
24 Aug 202129.2530.0029.2529.9529.50193,900
23 Aug 202128.9729.4428.7729.2228.78268,500
20 Aug 202127.8128.6627.8128.5328.10329,900
19 Aug 202128.7928.8627.5628.0727.65571,800
18 Aug 202129.7630.0129.0029.0428.60309,500
17 Aug 202128.8329.7128.6729.6929.24284,300
16 Aug 202130.1330.1329.1729.2328.79480,600
13 Aug 202130.7030.7030.0830.1529.69160,000
12 Aug 202130.6030.8529.9730.5630.10271,200
11 Aug 202129.7330.6929.3330.6430.18325,600
10 Aug 202129.9930.1429.3129.6329.18379,500
09 Aug 202130.5530.8129.3930.0829.62646,700
06 Aug 202130.7731.2830.4631.0030.53340,600
05 Aug 202129.5430.4228.8130.3429.88550,500
04 Aug 202128.1729.7627.6829.4328.98614,300
03 Aug 202128.2328.7727.3228.2727.84555,500
02 Aug 202128.5029.5228.2128.3027.87420,300
30 Jul 202128.6528.9428.1528.2927.86356,400
29 Jul 202129.0829.5128.5228.9128.47225,000
28 Jul 202128.9829.3127.9228.9628.52306,300
27 Jul 202128.5828.6928.2028.5028.07300,100
26 Jul 202128.6429.1228.5328.9028.46289,000
23 Jul 202128.7529.1528.0028.5328.10358,700
22 Jul 202129.0029.2227.9328.4628.03470,500
21 Jul 202127.9229.7227.9228.9428.50430,200
20 Jul 202126.6027.9726.1927.7827.36868,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...