Sinclair Broadcast Group ...

14.72
-0.13 (-0.88%)
At close: Jan 17, 2025, 3:59 PM
14.76
0.24%
After-hours Jan 17, 2025, 05:07 PM EST

SBGI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 15.04 15.17 14.62 14.75 -0.10 -0.67% 203,380
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
Dec 16, 2024 17.20 17.62 17.20 17.32 0.10 0.58% 144,542
Dec 13, 2024 17.31 17.36 16.96 17.22 -0.14 -0.81% 286,200
Dec 12, 2024 17.93 18.36 17.35 17.36 -0.47 -2.64% 225,800
Dec 11, 2024 18.41 18.41 17.74 17.83 -0.47 -2.57% 276,000
Dec 10, 2024 17.64 18.33 17.34 18.30 0.66 3.74% 212,700
Dec 9, 2024 18.06 18.45 17.50 17.64 -0.44 -2.43% 274,224
Dec 6, 2024 17.74 18.10 17.67 18.08 0.44 2.49% 178,443
Dec 5, 2024 17.68 17.72 17.43 17.64 0.04 0.23% 169,300
Dec 4, 2024 17.60 17.83 17.04 17.60 -0.07 -0.40% 336,600
Dec 3, 2024 17.74 17.89 17.48 17.67 -0.20 -1.12% 209,200
Dec 2, 2024 17.96 18.09 17.54 17.87 -0.45 -2.46% 180,653
Nov 29, 2024 18.21 18.41 18.04 18.32 0.27 1.50% 130,407
Nov 27, 2024 18.09 18.45 17.92 18.05 -0.06 -0.33% 229,545
Nov 26, 2024 18.00 18.13 17.76 18.11 0.06 0.33% 211,700
Nov 25, 2024 17.42 18.27 17.42 18.05 0.76 4.40% 452,200
Nov 22, 2024 17.18 17.53 17.13 17.29 0.12 0.70% 244,800
Nov 21, 2024 16.50 17.22 16.50 17.17 0.67 4.06% 245,838
Nov 20, 2024 16.36 16.76 16.26 16.50 0.14 0.86% 290,820
Nov 19, 2024 15.66 16.41 15.66 16.36 0.43 2.70% 242,238
Nov 18, 2024 16.18 16.55 15.78 15.93 -0.25 -1.55% 293,508
Nov 15, 2024 16.61 16.72 16.10 16.18 -0.19 -1.16% 248,925
Nov 14, 2024 16.03 16.61 15.84 16.37 0.35 2.18% 321,221
Nov 13, 2024 15.77 16.29 15.24 16.02 0.44 2.82% 382,100
Nov 12, 2024 16.12 16.19 15.52 15.58 -0.78 -4.77% 375,708
Nov 11, 2024 16.00 16.65 15.80 16.36 0.45 2.83% 429,722
Nov 8, 2024 16.79 16.81 15.49 15.91 -1.02 -6.02% 631,100
Nov 7, 2024 16.80 18.20 16.11 16.93 -0.48 -2.76% 827,700
Nov 6, 2024 16.98 17.87 16.60 17.41 0.67 4.00% 520,700
Nov 5, 2024 16.82 17.16 16.61 16.74 -0.20 -1.18% 199,600

Create Price Alert on SBGI

Your price alert will notify you when the stock price is above 14.72.

Add to Watchlist