Sinclair Broadcast Group Inc (SBGI) Historical Stock Data
16.45 ↑0.04 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBGI is up 0.14% a day on average. There have been 15 days where Sinclair Broadcast Group Inc closed green and 15 days where SBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-22 | 13.27 | 13.27 | ↑$0.00 (0.00%) | 13.08 | 13.35 | 276.36K |
| 2025-10-21 | 12.90 | 13.23 | ↑$0.33 (2.56%) | 12.82 | 13.25 | 375.37K |
| 2025-10-20 | 12.78 | 12.82 | ↑$0.04 (0.31%) | 12.78 | 13.01 | 257.24K |
| 2025-10-17 | 12.77 | 12.73 | ↓$0.04 (-0.31%) | 12.70 | 12.90 | 343.37K |
| 2025-10-16 | 13.01 | 12.75 | ↓$0.26 (-2.00%) | 12.66 | 13.06 | 466.70K |
| 2025-10-15 | 13.15 | 13.00 | ↓$0.15 (-1.14%) | 12.98 | 13.42 | 388.84K |
| 2025-10-14 | 13.10 | 13.12 | ↑$0.02 (0.15%) | 12.93 | 13.35 | 335.12K |
| 2025-10-13 | 13.30 | 13.20 | ↓$0.10 (-0.75%) | 13.13 | 13.38 | 301.54K |
| 2025-10-10 | 13.65 | 13.22 | ↓$0.43 (-3.15%) | 13.00 | 13.89 | 469.15K |
| 2025-10-09 | 13.89 | 13.65 | ↓$0.24 (-1.73%) | 13.55 | 13.92 | 351.22K |
| 2025-10-08 | 14.12 | 13.84 | ↓$0.28 (-1.98%) | 13.74 | 14.33 | 351.23K |
| 2025-10-07 | 14.04 | 14.12 | ↑$0.08 (0.57%) | 13.84 | 14.18 | 320.93K |
| 2025-10-06 | 14.48 | 14.10 | ↓$0.38 (-2.62%) | 14.02 | 14.54 | 559.47K |
| 2025-10-03 | 14.62 | 14.51 | ↓$0.11 (-0.75%) | 14.50 | 14.88 | 349.75K |
| 2025-10-02 | 14.66 | 14.61 | ↓$0.05 (-0.34%) | 14.58 | 14.90 | 301.90K |
| 2025-10-01 | 14.93 | 14.71 | ↓$0.22 (-1.47%) | 14.44 | 15.14 | 409.19K |
| 2025-09-30 | 14.84 | 15.10 | ↑$0.26 (1.75%) | 14.84 | 15.45 | 521.63K |
Create an account or log in to view more rows.
$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.
$SBGI 50% chance this will go up or down. I am a professional guys.