-
5 DAY PERFORMANCE
+2.69% -
1 MONTH PERFORMANCE
+9.77% -
3 MONTH PERFORMANCE
+14.20% -
6 MONTH PERFORMANCE
+20.22% -
YEAR-TO-DATE PERFORMANCE
+17.27% -
1 YEAR PERFORMANCE
+36.19%
Sinclair Broadcast Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.16 | $15.28 (0.79%) | $15.46 | $15.03 | 358,319 | $1.01 B |
| 09/27/2024 | $15.09 | $15.26 (1.13%) | $15.41 | $14.78 | 383,634 | $1.01 B |
| 09/26/2024 | $15.06 | $14.88 (-1.2%) | $15.19 | $14.73 | 390,500 | $984.89 M |
| 09/25/2024 | $14.79 | $14.77 (-0.14%) | $15.03 | $14.68 | 321,600 | $977.61 M |
| 09/24/2024 | $14.51 | $14.77 (1.79%) | $14.99 | $14.51 | 381,600 | $977.61 M |
| 09/23/2024 | $15.01 | $14.38 (-4.2%) | $15.01 | $14.18 | 388,000 | $951.80 M |
| 09/20/2024 | $14.11 | $14.67 (3.97%) | $15.38 | $14.01 | 1.42 M | $970.99 M |
| 09/19/2024 | $14.56 | $14.06 (-3.43%) | $14.56 | $13.94 | 341,407 | $930.62 M |
| 09/18/2024 | $14.03 | $14.07 (0.29%) | $14.69 | $14.03 | 427,230 | $931.28 M |
| 09/17/2024 | $14.03 | $13.97 (-0.43%) | $14.45 | $13.70 | 447,800 | $924.66 M |
| 09/16/2024 | $13.76 | $14.00 (1.74%) | $14.36 | $13.71 | 577,317 | $926.65 M |
| 09/13/2024 | $13.10 | $13.80 (5.34%) | $13.91 | $13.01 | 533,122 | $913.41 M |
| 09/12/2024 | $12.80 | $13.00 (1.56%) | $13.00 | $12.34 | 346,900 | $860.46 M |
| 09/11/2024 | $13.05 | $12.67 (-2.91%) | $13.10 | $12.22 | 418,700 | $838.61 M |
| 09/10/2024 | $13.05 | $13.05 (0%) | $13.13 | $12.68 | 224,714 | $863.77 M |
| 09/09/2024 | $13.13 | $13.11 (-0.15%) | $13.24 | $12.95 | 243,200 | $867.74 M |
| 09/06/2024 | $13.10 | $13.19 (0.69%) | $13.47 | $12.84 | 388,800 | $873.03 M |
| 09/05/2024 | $13.83 | $13.23 (-4.34%) | $14.13 | $13.18 | 557,745 | $875.68 M |
| 09/04/2024 | $13.59 | $13.68 (0.66%) | $13.96 | $13.59 | 349,006 | $905.47 M |
| 09/03/2024 | $13.86 | $13.57 (-2.09%) | $13.93 | $13.49 | 374,700 | $898.18 M |
| 08/30/2024 | $13.83 | $13.92 (0.65%) | $14.05 | $13.64 | 413,143 | $921.35 M |
| 08/29/2024 | $14.23 | $14.08 (-1.05%) | $14.33 | $13.93 | 548,600 | $931.94 M |
| 08/28/2024 | $14.08 | $14.01 (-0.5%) | $14.19 | $13.70 | 395,028 | $927.31 M |
| 08/27/2024 | $14.21 | $14.17 (-0.28%) | $14.34 | $13.98 | 234,700 | $937.90 M |
| 08/26/2024 | $14.16 | $14.36 (1.41%) | $14.47 | $14.10 | 271,319 | $950.47 M |
| 08/23/2024 | $13.23 | $14.01 (5.9%) | $14.18 | $13.22 | 303,000 | $927.31 M |
| 08/22/2024 | $13.21 | $13.17 (-0.3%) | $13.56 | $12.98 | 370,200 | $871.71 M |
| 08/21/2024 | $12.96 | $13.14 (1.39%) | $13.22 | $12.80 | 327,400 | $869.72 M |
| 08/20/2024 | $13.08 | $12.77 (-2.37%) | $13.30 | $12.74 | 387,224 | $845.23 M |
| 08/19/2024 | $12.98 | $13.24 (2%) | $13.53 | $12.96 | 338,596 | $876.34 M |
| 08/16/2024 | $12.90 | $12.98 (0.62%) | $13.15 | $12.81 | 268,034 | $859.13 M |
| 08/15/2024 | $13.01 | $12.89 (-0.92%) | $13.12 | $12.72 | 342,800 | $853.18 M |
| 08/14/2024 | $12.95 | $12.57 (-2.93%) | $13.00 | $12.46 | 335,000 | $832.00 M |
| 08/13/2024 | $12.77 | $12.80 (0.23%) | $13.17 | $12.65 | 350,624 | $847.22 M |
| 08/12/2024 | $13.17 | $12.53 (-4.86%) | $13.17 | $12.20 | 498,132 | $829.35 M |
| 08/09/2024 | $13.45 | $13.42 (-0.22%) | $13.71 | $12.68 | 516,400 | $888.26 M |
| 08/08/2024 | $14.37 | $13.37 (-6.96%) | $14.78 | $13.18 | 702,222 | $884.95 M |
| 08/07/2024 | $13.40 | $13.01 (-2.91%) | $13.40 | $12.78 | 500,400 | $861.12 M |
| 08/06/2024 | $12.83 | $13.06 (1.79%) | $13.09 | $12.31 | 337,800 | $864.43 M |
| 08/05/2024 | $12.52 | $12.57 (0.4%) | $12.66 | $12.07 | 477,200 | $832.00 M |
| 08/02/2024 | $14.10 | $13.54 (-3.97%) | $14.43 | $13.46 | 324,506 | $868.67 M |
| 08/01/2024 | $15.41 | $14.63 (-5.06%) | $15.58 | $14.49 | 278,800 | $938.60 M |
| 07/31/2024 | $15.67 | $15.38 (-1.85%) | $15.91 | $15.26 | 201,140 | $986.72 M |
| 07/30/2024 | $15.71 | $15.57 (-0.89%) | $15.79 | $15.28 | 169,510 | $998.91 M |
| 07/29/2024 | $15.41 | $15.60 (1.23%) | $15.68 | $15.22 | 227,129 | $1.00 B |
| 07/26/2024 | $15.49 | $15.38 (-0.71%) | $15.63 | $15.19 | 204,507 | $986.72 M |
| 07/25/2024 | $14.64 | $15.11 (3.21%) | $15.39 | $14.63 | 307,300 | $969.40 M |
| 07/24/2024 | $15.09 | $14.67 (-2.78%) | $15.34 | $14.59 | 344,417 | $941.17 M |
| 07/23/2024 | $14.77 | $15.15 (2.57%) | $15.31 | $14.61 | 265,800 | $971.96 M |
| 07/22/2024 | $13.84 | $14.91 (7.73%) | $15.03 | $13.74 | 339,400 | $956.57 M |
| 07/19/2024 | $14.62 | $13.90 (-4.92%) | $14.62 | $13.61 | 468,200 | $891.77 M |
| 07/18/2024 | $15.48 | $14.59 (-5.75%) | $15.82 | $14.43 | 557,128 | $936.04 M |
| 07/17/2024 | $15.36 | $15.57 (1.37%) | $15.90 | $15.32 | 356,710 | $998.91 M |
| 07/16/2024 | $15.27 | $15.53 (1.7%) | $15.70 | $15.11 | 229,400 | $996.34 M |
| 07/15/2024 | $15.10 | $15.20 (0.66%) | $15.43 | $14.75 | 322,000 | $975.17 M |
| 07/12/2024 | $14.85 | $14.95 (0.67%) | $15.25 | $14.67 | 308,122 | $959.13 M |
| 07/11/2024 | $14.34 | $14.49 (1.05%) | $15.05 | $14.31 | 419,092 | $929.62 M |
| 07/10/2024 | $13.41 | $14.03 (4.62%) | $14.16 | $13.41 | 370,300 | $900.11 M |
| 07/09/2024 | $13.31 | $13.38 (0.53%) | $13.42 | $12.97 | 359,314 | $858.41 M |
| 07/08/2024 | $13.47 | $13.32 (-1.11%) | $13.60 | $13.04 | 348,300 | $854.56 M |
| 07/05/2024 | $13.23 | $13.38 (1.13%) | $13.74 | $13.05 | 456,344 | $858.41 M |
| 07/03/2024 | $13.38 | $13.35 (-0.22%) | $13.81 | $13.35 | 168,036 | $856.48 M |
| 07/02/2024 | $13.25 | $13.34 (0.68%) | $13.37 | $12.81 | 239,805 | $855.84 M |
| 07/01/2024 | $13.27 | $13.38 (0.83%) | $13.93 | $13.15 | 360,700 | $858.41 M |