Sinclair Broadcast Group Inc (SBGI) Historical Stock Data
14.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBGI is up 0.18% a day on average. There have been 14 days where Sinclair Broadcast Group Inc closed green and 16 days where SBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 15.12 | 14.65 | ↓$0.47 (-3.11%) | 14.61 | 15.12 | 370.31K |
| 2025-12-03 | 15.22 | 15.16 | ↓$0.06 (-0.39%) | 14.86 | 15.34 | 324.94K |
| 2025-12-02 | 15.38 | 15.00 | ↓$0.38 (-2.47%) | 14.98 | 15.38 | 340.92K |
| 2025-12-01 | 15.37 | 15.29 | ↓$0.08 (-0.52%) | 15.19 | 15.57 | 317.13K |
| 2025-11-28 | 15.81 | 15.76 | ↓$0.05 (-0.32%) | 15.63 | 15.87 | 198.97K |
| 2025-11-26 | 15.72 | 15.80 | ↑$0.08 (0.51%) | 15.69 | 16.03 | 581.06K |
| 2025-11-25 | 15.86 | 15.70 | ↓$0.16 (-1.01%) | 15.65 | 16.22 | 422.13K |
| 2025-11-24 | 15.51 | 15.87 | ↑$0.36 (2.32%) | 14.52 | 15.93 | 0.90M |
| 2025-11-21 | 15.40 | 15.65 | ↑$0.25 (1.62%) | 15.40 | 15.95 | 351.48K |
| 2025-11-20 | 15.85 | 15.50 | ↓$0.35 (-2.21%) | 15.38 | 16.06 | 345.56K |
| 2025-11-19 | 16.61 | 15.77 | ↓$0.84 (-5.06%) | 15.75 | 16.68 | 493.40K |
| 2025-11-18 | 16.77 | 16.61 | ↓$0.16 (-0.95%) | 16.60 | 17.03 | 397.36K |
| 2025-11-17 | 16.10 | 16.87 | ↑$0.77 (4.78%) | 15.92 | 17.88 | 0.96M |
| 2025-11-14 | 16.34 | 16.08 | ↓$0.26 (-1.59%) | 15.88 | 16.42 | 394.34K |
| 2025-11-13 | 16.71 | 16.34 | ↓$0.37 (-2.21%) | 16.33 | 16.75 | 353.89K |
| 2025-11-12 | 16.36 | 16.66 | ↑$0.30 (1.83%) | 16.18 | 16.73 | 430.96K |
| 2025-11-11 | 16.69 | 16.50 | ↓$0.19 (-1.14%) | 16.03 | 16.69 | 449.52K |
| 2025-11-10 | 16.40 | 16.45 | ↑$0.05 (0.30%) | 16.16 | 16.73 | 566.10K |
| 2025-11-07 | 16.05 | 16.41 | ↑$0.36 (2.24%) | 15.97 | 16.90 | 1.37M |
| 2025-11-06 | 14.97 | 16.07 | ↑$1.10 (7.35%) | 14.12 | 16.22 | 1.64M |
| 2025-11-05 | 13.40 | 13.63 | ↑$0.23 (1.72%) | 13.18 | 14.00 | 586.50K |
| 2025-11-04 | 13.58 | 13.36 | ↓$0.22 (-1.62%) | 13.20 | 13.69 | 679.84K |
| 2025-11-03 | 13.60 | 13.66 | ↑$0.06 (0.44%) | 13.34 | 13.68 | 319.75K |
| 2025-10-31 | 13.40 | 13.66 | ↑$0.26 (1.94%) | 13.40 | 13.73 | 373.08K |
| 2025-10-30 | 13.10 | 13.51 | ↑$0.41 (3.13%) | 13.10 | 13.53 | 363.36K |
| 2025-10-29 | 13.06 | 13.17 | ↑$0.11 (0.84%) | 12.91 | 13.40 | 0.92M |
| 2025-10-28 | 13.27 | 13.18 | ↓$0.09 (-0.68%) | 13.10 | 13.32 | 327.47K |
| 2025-10-27 | 13.48 | 13.34 | ↓$0.14 (-1.04%) | 13.30 | 13.54 | 274.89K |
| 2025-10-24 | 13.54 | 13.47 | ↓$0.07 (-0.52%) | 13.34 | 13.62 | 224.83K |
| 2025-10-23 | 13.29 | 13.44 | ↑$0.15 (1.13%) | 13.29 | 13.57 | 502.35K |
Create an account or log in to view more rows.
$SBGI bears haha
$SBGI we always finish green after a red week. Less go!
$SBGI do what the markets tells you to do not the other way around
$SBGI pressure
$SBGI volume is almost nonexistent
$SBGI called it
$SBGI what happened
$SBGI what happens?
$SBGI down hard at open
$SBGI slap the ask.