Sinclair Broadcast Group ...

14.75
-1.35 (-8.39%)
At close: Apr 03, 2025, 3:59 PM
14.82
0.48%
After-hours: Apr 03, 2025, 07:56 PM EDT

Sinclair Broadcast Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 15.40 15.43 14.73 14.74 -1.36 -8.45% 557,565
Apr 2, 2025 15.70 16.13 15.57 16.10 0.19 1.19% 214,290
Apr 1, 2025 15.82 16.17 15.69 15.91 -0.02 -0.13% 407,808
Mar 31, 2025 15.31 16.06 15.28 15.93 0.30 1.92% 318,700
Mar 28, 2025 15.64 15.82 15.23 15.63 -0.04 -0.26% 623,620
Mar 27, 2025 16.78 16.85 15.63 15.67 -1.10 -6.56% 330,900
Mar 26, 2025 16.70 16.95 16.52 16.77 0.08 0.48% 365,968
Mar 25, 2025 16.96 17.01 16.29 16.69 0.16 0.97% 465,000
Mar 24, 2025 16.35 16.77 16.16 16.53 -0.43 -2.54% 553,126
Mar 21, 2025 16.61 17.18 16.43 16.96 0.20 1.19% 1,388,900
Mar 20, 2025 16.21 16.95 16.12 16.76 0.35 2.13% 409,800
Mar 19, 2025 15.94 16.42 15.78 16.41 0.42 2.63% 308,827
Mar 18, 2025 15.52 16.01 15.30 15.99 0.44 2.83% 426,300
Mar 17, 2025 14.98 15.58 14.87 15.55 0.70 4.71% 316,200
Mar 14, 2025 14.47 14.95 14.39 14.85 0.46 3.20% 349,000
Mar 13, 2025 14.44 14.98 14.30 14.39 0.07 0.49% 482,213
Mar 12, 2025 14.45 14.61 13.94 14.32 -0.01 -0.07% 515,900
Mar 11, 2025 13.80 14.43 13.71 14.33 0.53 3.84% 437,617
Mar 10, 2025 13.99 14.33 13.63 13.80 -0.60 -4.17% 703,125
Mar 7, 2025 14.66 15.05 14.29 14.40 -0.22 -1.50% 404,100
Mar 6, 2025 14.15 14.67 14.00 14.62 0.29 2.02% 500,897
Mar 5, 2025 13.90 14.48 13.77 14.33 0.77 5.68% 401,735
Mar 4, 2025 13.71 13.85 13.52 13.56 -0.35 -2.52% 520,134
Mar 3, 2025 14.47 14.47 13.53 13.91 -0.61 -4.20% 512,600
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