Sinclair Brdcst A (NQ: SBGI )

26.92 USD -0.50 (-1.82%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 27.61 27.72 26.76 26.83 891,256 -0.59(-2.15%)
Jan 25, 2022 27.15 27.64 26.35 27.42 625,721 -0.06(-0.22%)
Jan 24, 2022 26.49 27.54 26.02 27.48 1,153,672 +0.57(+2.12%)
Jan 21, 2022 27.31 27.63 26.65 26.91 873,324 -0.70(-2.54%)
Jan 20, 2022 29.33 29.66 27.57 27.61 638,207 -1.69(-5.77%)
Jan 19, 2022 29.90 30.31 28.49 29.30 651,215 -0.42(-1.41%)
Jan 18, 2022 30.46 30.82 29.58 29.72 1,016,331 -0.53(-1.75%)
Jan 14, 2022 30.25 0 +0.14(+0.46%)
Jan 13, 2022 29.52 30.55 29.35 30.11 1,248,669 +0.90(+3.08%)
Jan 12, 2022 29.00 29.31 28.44 29.21 696,685 +0.43(+1.49%)
Jan 11, 2022 28.16 29.60 28.16 28.78 612,095 -0.42(-1.44%)
Jan 10, 2022 28.89 29.99 28.83 29.20 1,684,949 +0.35(+1.21%)
Jan 07, 2022 26.79 28.86 26.79 28.85 1,496,047 +2.03(+7.57%)
Jan 06, 2022 26.22 27.30 25.40 26.82 569,198 +0.84(+3.23%)
Jan 05, 2022 26.77 27.40 25.83 25.98 598,631 -0.82(-3.06%)
Jan 04, 2022 27.05 27.64 26.77 26.80 620,853 -0.12(-0.45%)
Jan 03, 2022 26.98 27.41 26.40 26.92 642,169 +0.49(+1.85%)
Dec 31, 2021 26.40 26.85 26.20 26.43 816,224 -0.03(-0.11%)
Dec 30, 2021 25.43 27.21 25.43 26.46 1,343,754 +1.21(+4.79%)
Dec 29, 2021 25.87 26.13 24.84 25.25 2,244,775 -0.72(-2.77%)
Dec 28, 2021 25.24 26.26 25.21 25.97 2,402,551 +0.52(+2.04%)
Dec 27, 2021 26.51 26.51 24.72 25.45 4,260,354 -1.14(-4.29%)
Dec 23, 2021 26.73 27.20 26.53 26.59 828,088 -0.18(-0.67%)
Dec 22, 2021 26.96 27.43 26.74 26.77 524,198 -0.24(-0.89%)
Dec 21, 2021 26.42 27.44 26.42 27.01 517,980 +0.61(+2.31%)
Dec 20, 2021 25.25 26.47 25.25 26.40 810,851 -0.09(-0.34%)
Dec 17, 2021 26.59 27.19 26.33 26.49 751,889 +0.07(+0.26%)
Dec 16, 2021 25.96 26.74 25.52 26.42 669,929 +0.68(+2.64%)
Dec 15, 2021 25.95 26.00 24.99 25.74 943,894 -0.13(-0.50%)
Dec 14, 2021 26.00 26.76 25.76 25.87 762,805 -0.05(-0.19%)
Dec 13, 2021 25.21 26.09 24.95 25.92 720,823 +0.49(+1.93%)
Dec 10, 2021 25.49 25.93 25.13 25.43 662,699 +0.09(+0.36%)
Dec 09, 2021 25.16 25.85 25.08 25.34 575,300 -0.11(-0.43%)
Dec 08, 2021 25.03 25.84 24.86 25.45 534,046 +0.39(+1.56%)
Dec 07, 2021 25.47 26.21 25.00 25.06 558,541 -0.20(-0.79%)
Dec 06, 2021 25.30 25.89 25.14 25.26 560,900 +0.11(+0.44%)
Dec 03, 2021 25.07 26.12 24.94 25.15 1,056,042 +0.24(+0.96%)
Dec 02, 2021 22.86 25.23 22.85 24.91 1,256,781 +2.12(+9.30%)
Dec 01, 2021 23.83 22.77 22.79 989,798 -0.54(-2.31%)
Nov 30, 2021 23.06 23.57 22.44 23.33 2,583,330 -0.06(-0.26%)
Nov 29, 2021 23.99 24.60 23.09 23.39 661,631 -0.35(-1.47%)
Nov 26, 2021 23.91 24.03 23.40 23.74 1,520,991 -0.90(-3.65%)
Nov 24, 2021 24.53 24.99 24.50 24.64 4,964,469 -0.02(-0.08%)
Nov 23, 2021 24.59 25.08 24.25 24.66 511,541 +0.24(+0.98%)
Nov 22, 2021 24.45 25.00 24.08 24.42 725,974 +0.11(+0.45%)
Nov 19, 2021 24.70 24.83 23.42 24.31 1,090,515 -0.69(-2.76%)
Nov 18, 2021 26.16 25.11 24.97 25.00 627,724 -1.13(-4.32%)
Nov 17, 2021 26.28 26.89 25.84 26.13 441,946 -0.30(-1.14%)
Nov 16, 2021 26.65 26.65 25.84 26.43 517,694 -0.44(-1.64%)
Nov 15, 2021 26.52 26.95 26.31 26.87 359,662 +0.68(+2.60%)
Nov 12, 2021 26.31 26.71 25.76 26.19 497,333 -0.27(-1.02%)
Nov 11, 2021 26.47 26.77 25.93 26.46 387,503 +0.04(+0.15%)
Nov 10, 2021 26.26 26.42 439,466 +0.00(+0.00%)
Nov 09, 2021 26.45 26.96 26.08 26.42 579,847 -0.08(-0.30%)
Nov 08, 2021 27.36 27.75 26.38 26.50 473,404 -0.90(-3.28%)
Nov 05, 2021 27.22 27.96 27.07 27.40 334,637 +0.60(+2.24%)
Nov 04, 2021 27.04 27.44 26.18 26.80 428,948 -0.42(-1.54%)
Nov 03, 2021 27.06 29.34 26.52 27.22 475,578 -0.68(-2.44%)
Nov 02, 2021 26.60 28.30 26.05 27.90 596,350 +1.31(+4.93%)
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.