Sinclair Broadcast Group ... (SBGI)
13.91
-0.61 (-4.20%)
At close: Mar 03, 2025, 3:59 PM
13.88
-0.25%
Pre-market: Mar 04, 2025, 08:00 AM EST
SBGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.47 | 14.47 | 13.53 | 13.91 | -0.61 | -4.20% | 512,573 |
| Feb 28, 2025 | 13.87 | 14.67 | 13.76 | 14.52 | 0.65 | 4.69% | 318,129 |
| Feb 27, 2025 | 14.38 | 14.39 | 12.77 | 13.87 | -0.58 | -4.01% | 511,708 |
| Feb 26, 2025 | 14.52 | 14.94 | 14.33 | 14.45 | -0.18 | -1.23% | 210,525 |
| Feb 25, 2025 | 15.13 | 15.17 | 14.51 | 14.63 | -0.50 | -3.30% | 244,800 |
| Feb 24, 2025 | 14.65 | 15.28 | 14.24 | 15.13 | 0.63 | 4.34% | 269,800 |
| Feb 21, 2025 | 14.95 | 15.00 | 14.46 | 14.50 | -0.31 | -2.09% | 183,830 |
| Feb 20, 2025 | 14.86 | 14.99 | 14.69 | 14.81 | -0.10 | -0.67% | 191,112 |
| Feb 19, 2025 | 14.74 | 14.98 | 14.70 | 14.91 | 0.00 | 0.00% | 129,000 |
| Feb 18, 2025 | 15.06 | 15.16 | 14.63 | 14.91 | -0.10 | -0.67% | 156,300 |
| Feb 14, 2025 | 14.76 | 15.01 | 14.52 | 15.01 | 0.41 | 2.81% | 125,831 |
| Feb 13, 2025 | 14.36 | 14.76 | 14.29 | 14.60 | 0.22 | 1.53% | 153,736 |
| Feb 12, 2025 | 14.43 | 14.52 | 14.07 | 14.38 | -0.39 | -2.64% | 170,045 |
| Feb 11, 2025 | 14.52 | 14.83 | 14.52 | 14.77 | 0.06 | 0.41% | 120,700 |
| Feb 10, 2025 | 14.75 | 14.81 | 14.59 | 14.71 | 0.07 | 0.48% | 111,943 |
| Feb 7, 2025 | 14.83 | 14.85 | 14.42 | 14.64 | -0.16 | -1.08% | 194,200 |
| Feb 6, 2025 | 14.58 | 14.82 | 14.43 | 14.80 | 0.39 | 2.71% | 232,318 |
| Feb 5, 2025 | 14.91 | 14.92 | 14.10 | 14.41 | -0.51 | -3.42% | 361,313 |
| Feb 4, 2025 | 14.55 | 15.12 | 14.40 | 14.92 | 0.38 | 2.61% | 217,126 |
| Feb 3, 2025 | 14.26 | 14.85 | 14.26 | 14.54 | -0.11 | -0.75% | 135,248 |
| Jan 31, 2025 | 14.89 | 14.94 | 14.47 | 14.65 | -0.07 | -0.48% | 191,400 |
| Jan 30, 2025 | 14.75 | 15.10 | 14.50 | 14.72 | 0.08 | 0.55% | 141,537 |
| Jan 29, 2025 | 14.60 | 14.79 | 14.40 | 14.64 | 0.14 | 0.97% | 181,236 |
| Jan 28, 2025 | 14.94 | 14.94 | 14.48 | 14.50 | -0.35 | -2.36% | 203,200 |
| Jan 27, 2025 | 15.12 | 15.25 | 14.82 | 14.85 | -0.17 | -1.13% | 208,900 |
| Jan 24, 2025 | 15.01 | 15.15 | 14.88 | 15.02 | 0.04 | 0.27% | 130,136 |
| Jan 23, 2025 | 14.42 | 15.04 | 14.39 | 14.98 | 0.43 | 2.96% | 185,945 |
| Jan 22, 2025 | 14.45 | 14.67 | 14.13 | 14.55 | 0.05 | 0.34% | 293,200 |
| Jan 21, 2025 | 14.77 | 14.91 | 14.39 | 14.50 | -0.25 | -1.69% | 204,018 |
| Jan 17, 2025 | 15.04 | 15.17 | 14.62 | 14.75 | -0.10 | -0.67% | 203,800 |
| Jan 16, 2025 | 15.48 | 15.68 | 14.84 | 14.85 | -0.79 | -5.05% | 239,600 |
| Jan 15, 2025 | 16.03 | 16.09 | 15.49 | 15.64 | 0.07 | 0.45% | 180,007 |
| Jan 14, 2025 | 15.63 | 15.93 | 15.43 | 15.57 | 0.02 | 0.13% | 201,738 |
| Jan 13, 2025 | 15.49 | 15.93 | 15.39 | 15.55 | -0.10 | -0.64% | 172,900 |
| Jan 10, 2025 | 16.22 | 16.38 | 15.58 | 15.65 | -0.90 | -5.44% | 336,518 |
| Jan 8, 2025 | 16.54 | 16.69 | 16.07 | 16.55 | -0.24 | -1.43% | 267,700 |
| Jan 7, 2025 | 16.76 | 17.03 | 16.47 | 16.79 | -0.01 | -0.06% | 229,767 |
| Jan 6, 2025 | 17.15 | 17.33 | 16.74 | 16.80 | -0.34 | -1.98% | 180,700 |
| Jan 3, 2025 | 16.93 | 17.20 | 16.47 | 17.14 | 0.15 | 0.88% | 274,300 |
| Jan 2, 2025 | 16.32 | 17.00 | 16.15 | 16.99 | 0.85 | 5.27% | 221,393 |
| Dec 31, 2024 | 15.87 | 16.19 | 15.60 | 16.14 | 0.51 | 3.26% | 236,221 |
| Dec 30, 2024 | 15.66 | 15.86 | 15.45 | 15.63 | -0.19 | -1.20% | 181,022 |
| Dec 27, 2024 | 16.07 | 16.32 | 15.66 | 15.82 | -0.25 | -1.56% | 188,621 |
| Dec 26, 2024 | 15.78 | 16.17 | 15.65 | 16.07 | 0.16 | 1.01% | 159,146 |
| Dec 24, 2024 | 15.99 | 15.99 | 15.68 | 15.91 | 0.04 | 0.25% | 100,700 |
| Dec 23, 2024 | 15.99 | 16.14 | 15.72 | 15.87 | -0.21 | -1.31% | 205,100 |
| Dec 20, 2024 | 15.93 | 16.63 | 15.90 | 16.08 | -0.05 | -0.31% | 650,500 |
| Dec 19, 2024 | 16.37 | 16.93 | 16.11 | 16.13 | -0.05 | -0.31% | 254,046 |
| Dec 18, 2024 | 17.10 | 17.23 | 15.95 | 16.18 | -0.89 | -5.21% | 268,504 |
| Dec 17, 2024 | 17.13 | 17.31 | 16.75 | 17.07 | -0.25 | -1.44% | 235,700 |