-
5 DAY PERFORMANCE
-8.50% -
1 MONTH PERFORMANCE
-9.90% -
3 MONTH PERFORMANCE
+18.70% -
6 MONTH PERFORMANCE
+6.20% -
YEAR-TO-DATE PERFORMANCE
+22.26% -
1 YEAR PERFORMANCE
+17.22%
Sinclair Broadcast Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/08/2024 | $16.79 | $15.91 (-5.24%) | $16.81 | $15.49 | 631,075 | $1.06 B |
11/07/2024 | $16.80 | $16.93 (0.77%) | $18.20 | $16.11 | 827,700 | $1.12 B |
11/06/2024 | $16.98 | $17.41 (2.53%) | $17.87 | $16.60 | 520,700 | $1.16 B |
11/05/2024 | $16.82 | $16.74 (-0.48%) | $17.16 | $16.61 | 199,600 | $1.11 B |
11/04/2024 | $17.27 | $16.94 (-1.91%) | $17.31 | $16.91 | 318,000 | $1.12 B |
11/01/2024 | $17.55 | $17.29 (-1.48%) | $17.72 | $17.06 | 227,000 | $1.14 B |
10/31/2024 | $17.30 | $17.27 (-0.17%) | $17.70 | $17.27 | 283,500 | $1.14 B |
10/30/2024 | $17.02 | $17.35 (1.94%) | $17.95 | $17.00 | 276,000 | $1.15 B |
10/29/2024 | $16.69 | $17.06 (2.22%) | $17.13 | $16.55 | 184,200 | $1.13 B |
10/28/2024 | $16.64 | $16.83 (1.14%) | $16.88 | $16.49 | 221,600 | $1.11 B |
10/25/2024 | $16.60 | $16.40 (-1.2%) | $16.99 | $16.40 | 242,100 | $1.09 B |
10/24/2024 | $16.37 | $16.31 (-0.37%) | $16.53 | $16.07 | 207,100 | $1.08 B |
10/23/2024 | $16.64 | $16.25 (-2.34%) | $16.69 | $15.97 | 381,817 | $1.08 B |
10/22/2024 | $16.75 | $16.69 (-0.36%) | $17.03 | $16.68 | 192,100 | $1.10 B |
10/21/2024 | $17.16 | $16.78 (-2.21%) | $17.33 | $16.76 | 301,900 | $1.11 B |
10/18/2024 | $17.66 | $17.19 (-2.66%) | $17.98 | $16.89 | 561,700 | $1.14 B |
10/17/2024 | $17.43 | $17.58 (0.86%) | $17.61 | $17.28 | 229,900 | $1.16 B |
10/16/2024 | $17.60 | $17.53 (-0.4%) | $17.86 | $17.22 | 370,000 | $1.16 B |
10/15/2024 | $17.19 | $17.41 (1.28%) | $17.45 | $17.19 | 235,400 | $1.15 B |
10/14/2024 | $17.57 | $17.36 (-1.2%) | $17.62 | $16.75 | 452,500 | $1.15 B |
10/11/2024 | $16.72 | $17.68 (5.74%) | $17.71 | $16.70 | 441,449 | $1.17 B |
10/10/2024 | $16.61 | $16.66 (0.3%) | $16.87 | $16.40 | 291,219 | $1.10 B |
10/09/2024 | $16.22 | $16.60 (2.34%) | $16.77 | $16.17 | 271,300 | $1.10 B |
10/08/2024 | $16.38 | $16.26 (-0.73%) | $16.57 | $15.84 | 339,800 | $1.08 B |
10/07/2024 | $16.70 | $16.51 (-1.14%) | $16.86 | $16.26 | 386,248 | $1.09 B |
10/04/2024 | $16.25 | $16.65 (2.46%) | $16.67 | $15.93 | 442,910 | $1.10 B |
10/03/2024 | $15.60 | $16.01 (2.63%) | $16.09 | $15.38 | 334,700 | $1.06 B |
10/02/2024 | $15.11 | $15.86 (4.96%) | $15.89 | $15.11 | 456,400 | $1.05 B |
10/01/2024 | $15.17 | $15.20 (0.2%) | $15.46 | $15.00 | 325,900 | $1.01 B |
09/30/2024 | $15.16 | $15.30 (0.92%) | $15.46 | $15.03 | 365,200 | $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 |