Sinclair Broadcast Group Inc (SBGI) Historical Stock Data
13.45 ↓0.02 (-0.15%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBGI is down -0.49% a day on average. There have been 13 days where Sinclair Broadcast Group Inc closed green and 17 days where SBGI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 13.27 | 13.47 | ↑$0.20 (1.51%) | 13.19 | 13.66 | 439.26K |
2024-03-27 | 12.63 | 13.19 | ↑$0.56 (4.43%) | 12.63 | 13.21 | 463.25K |
2024-03-26 | 12.37 | 12.49 | ↑$0.12 (0.97%) | 12.12 | 12.67 | 473.76K |
2024-03-25 | 11.88 | 12.37 | ↑$0.49 (4.12%) | 11.84 | 12.39 | 409.58K |
2024-03-22 | 12.02 | 11.54 | ↓$0.48 (-3.99%) | 11.44 | 12.07 | 417.75K |
2024-03-21 | 12.25 | 12.04 | ↓$0.21 (-1.71%) | 12.02 | 12.38 | 376.07K |
2024-03-20 | 11.61 | 12.14 | ↑$0.53 (4.57%) | 11.53 | 12.29 | 711.10K |
2024-03-19 | 11.48 | 11.63 | ↑$0.15 (1.31%) | 11.35 | 11.95 | 539.51K |
2024-03-18 | 12.80 | 11.57 | ↓$1.23 (-9.61%) | 11.38 | 12.81 | 0.92M |
2024-03-15 | 13.07 | 12.76 | ↓$0.31 (-2.37%) | 12.60 | 13.57 | 0.95M |
2024-03-14 | 13.30 | 13.12 | ↓$0.18 (-1.35%) | 12.93 | 13.30 | 403.89K |
2024-03-13 | 12.87 | 13.31 | ↑$0.44 (3.42%) | 12.87 | 13.45 | 485.34K |
2024-03-12 | 13.45 | 13.06 | ↓$0.39 (-2.90%) | 12.92 | 13.48 | 441.58K |
2024-03-11 | 12.49 | 13.43 | ↑$0.94 (7.53%) | 12.34 | 13.68 | 521.19K |
2024-03-08 | 13.24 | 12.53 | ↓$0.71 (-5.36%) | 12.45 | 13.47 | 619.10K |
2024-03-07 | 13.45 | 13.31 | ↓$0.14 (-1.04%) | 13.30 | 13.72 | 353.43K |
2024-03-06 | 13.73 | 13.45 | ↓$0.28 (-2.04%) | 13.44 | 14.17 | 483.92K |
2024-03-05 | 13.55 | 13.51 | ↓$0.04 (-0.30%) | 13.48 | 13.91 | 442.01K |
2024-03-04 | 14.49 | 13.76 | ↓$0.73 (-5.04%) | 13.75 | 14.56 | 511.51K |
2024-03-01 | 15.25 | 14.52 | ↓$0.73 (-4.79%) | 14.45 | 15.25 | 435.30K |
2024-02-29 | 15.05 | 14.85 | ↓$0.20 (-1.33%) | 14.76 | 16.15 | 866.08K |
2024-02-28 | 14.77 | 14.79 | ↑$0.02 (0.14%) | 14.65 | 15.61 | 663.58K |
2024-02-27 | 14.18 | 14.40 | ↑$0.22 (1.55%) | 14.03 | 14.55 | 359.44K |
2024-02-26 | 14.42 | 14.02 | ↓$0.40 (-2.77%) | 13.98 | 14.74 | 362.30K |
2024-02-23 | 14.74 | 14.59 | ↓$0.15 (-1.02%) | 13.83 | 14.74 | 472.91K |
2024-02-22 | 15.26 | 14.78 | ↓$0.48 (-3.15%) | 14.71 | 15.60 | 551.48K |
2024-02-21 | 15.74 | 15.41 | ↓$0.33 (-2.10%) | 15.03 | 15.74 | 347.14K |
2024-02-20 | 15.65 | 15.91 | ↑$0.26 (1.66%) | 15.31 | 15.93 | 231.42K |
2024-02-16 | 15.72 | 16.03 | ↑$0.31 (1.97%) | 15.36 | 16.40 | 529.94K |
2024-02-15 | 15.38 | 15.84 | ↑$0.46 (2.99%) | 15.33 | 16.03 | 431.91K |
Create an account or log in to view more rows.
$SBGI they don’t want us to shine… But we gon shine…
$SBGI Yolo
$SBGI bought more
$SBGI breaking out of this wedge sooner than later
$SBGI Chill out and chill some more. It's all temporary.
$SBGI Any red I see I shall buy
$SBGI watch this fly!!!!
$SBGI back to business
$SBGI I think I like this stock more everyday
$SBGI every dip gets bought up.