Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

SBGI

Sinclair Brdcst A

$54.56 0.13 (0.24%)
12:28 EDT SBGI Stock Quote Delayed 15 Minutes
  • SBGI Stock Chart
  • Historical SBGI Prices
Dividend & Yield:       0.72 (1.32%)
P/E:       9.87
Market Cap:       4.18B
EPS:       5.53
Volume:       540,919
Day's Range:       52.56 - 54.62
52wk Range:       25.13 - 66.57
Previous Close:       54.69
Historical Data for SBGI
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 56.17 56.17 54.61 873,342 54.69 -1.90   -3.36%
05/21/19 56.47 57.05 56.15 1,212,823 56.59 0.19   0.34%
05/20/19 56.52 56.83 55.54 960,385 56.40 -0.51   -0.90%
05/17/19 57.50 57.96 56.78 1,143,300 56.91 -0.71   -1.23%
05/16/19 57.50 58.49 57.22 1,205,883 57.62 0.31   0.54%
05/15/19 56.39 57.47 55.90 2,036,110 57.31 0.40   0.70%
05/14/19 58.51 58.52 56.39 2,912,470 56.91 -1.09   -1.88%
05/13/19 60.90 61.23 57.49 1,823,179 58.00 -3.81   -6.16%
05/10/19 61.09 62.69 60.77 1,294,900 61.81 0.63   1.03%
05/09/19 60.32 61.66 59.90 1,691,280 61.18 0.25   0.41%
05/08/19 59.68 64.41 59.13 3,257,503 60.93 0.02   0.03%
05/07/19 61.35 66.57 60.03 7,162,862 60.91 0.43   0.71%
05/06/19 50.55 63.18 49.50 16,068,106 60.48 15.53   34.55%
05/03/19 45.03 46.09 43.69 1,298,500 44.95 1.23   2.81%
05/02/19 45.42 45.45 43.26 931,267 43.72 -1.67   -3.68%
05/01/19 45.78 46.07 45.17 525,823 45.39 -0.40   -0.87%
04/30/19 45.89 46.16 45.41 1,148,326 45.79 0.12   0.26%
04/29/19 45.14 45.90 45.13 425,747 45.67 0.57   1.26%
04/26/19 44.36 45.15 44.15 450,200 45.10 0.85   1.92%
04/25/19 44.63 44.63 43.84 439,170 44.25 -0.42   -0.94%
04/24/19 44.31 44.92 44.15 546,467 44.67 0.27   0.61%
04/23/19 43.76 44.53 43.59 601,719 44.40 0.93   2.14%
04/22/19 44.35 44.72 43.37 588,498 43.47 -1.04   -2.34%
04/18/19 45.20 45.35 44.49 568,700 44.51 -0.88   -1.94%
04/17/19 45.00 45.59 44.93 728,349 45.39 0.41   0.91%
04/16/19 44.48 44.98 44.15 620,115 44.98 0.77   1.74%
04/15/19 43.64 44.39 43.36 771,459 44.21 0.71   1.63%
04/12/19 44.50 44.64 43.50 566,600 43.50 -0.60   -1.36%
04/11/19 43.63 44.22 43.49 888,973 44.10 0.44   1.01%
04/10/19 42.75 43.94 42.75 820,490 43.66 0.93   2.18%
04/09/19 42.35 42.74 42.18 939,936 42.73 0.22   0.52%
04/08/19 42.84 43.00 42.21 1,020,533 42.51 -0.31   -0.72%
04/05/19 42.40 43.41 42.10 1,457,200 42.82 0.42   0.99%
04/04/19 41.57 42.59 41.36 1,620,452 42.40 0.99   2.39%
04/03/19 40.18 41.76 39.95 2,045,073 41.41 1.94   4.92%
04/02/19 39.32 39.85 39.20 1,005,015 39.47 0.19   0.48%
04/01/19 38.67 39.39 38.46 1,136,339 39.28 0.80   2.08%
03/29/19 38.59 38.59 38.03 774,800 38.48 0.19   0.50%
03/28/19 38.38 38.59 38.09 531,803 38.29 -0.07   -0.18%
03/27/19 38.28 38.51 38.09 568,318 38.36 0.09   0.24%
03/26/19 38.29 38.65 37.98 945,972 38.27 0.28   0.74%
03/25/19 37.85 38.27 37.28 1,110,962 37.99 0.19   0.50%
03/22/19 38.50 38.50 37.27 948,600 37.80 -0.80   -2.07%
03/21/19 37.27 38.65 37.21 1,553,358 38.60 1.34   3.60%
03/20/19 38.26 38.26 37.11 1,039,465 37.26 -0.96   -2.51%
03/19/19 38.64 38.75 38.08 712,937 38.22 -0.28   -0.73%
03/18/19 39.23 39.32 38.44 841,633 38.50 -0.81   -2.06%
03/15/19 38.59 39.88 38.46 1,627,600 39.31 0.77   2.00%
03/14/19 38.78 38.94 38.32 1,237,967 38.54 -0.11   -0.28%
03/13/19 38.67 38.75 38.37 1,338,422 38.65 0.23   0.60%
03/12/19 37.97 38.77 37.86 1,051,643 38.42 0.45   1.19%
03/11/19 36.91 37.97 36.70 909,172 37.97 1.15   3.12%
03/08/19 36.35 36.84 36.35 952,300 36.82 -0.01   -0.03%
03/07/19 38.18 38.18 36.78 1,488,781 36.83 -1.37   -3.59%
03/06/19 37.97 38.31 37.77 1,016,550 38.20 0.13   0.34%
03/05/19 36.93 38.17 36.86 1,778,927 38.07 1.33   3.62%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?