Sinclair Broadcast Stock Price History, SBGI Historical Prices

Add to My Stocks
$35.6 $1 (2.73%) SBGI stock closing price Feb 22, 2018 (Closing)

Sinclair Broadcast stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Sinclair Broadcast price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sinclair Broadcast stock price history chart shows that the stock price was at a low of $13.85 on Feb 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 36.6 36.9 35.15 35.6 2,027,627 13.38 1.3
2018-02-21 36.8 37.15 36.6 36.6 804,570 13.76 1.34
2018-02-20 36.15 37 35.65 36.65 705,449 13.78 1.34
2018-02-16 37.1 37.55 36.15 36.3 1,443,898 13.65 1.33
2018-02-15 36.75 37.4 36.2 37.25 1,335,324 14 1.36
2018-02-14 36.2 36.95 36 36.65 1,367,418 13.78 1.34
2018-02-13 35.55 36.8 35.55 36.45 1,206,110 13.7 1.33
2018-02-12 34.9 35.9 34.9 35.55 853,988 13.37 1.3
2018-02-09 34.75 35.4 33.67 34.95 2,143,909 13.14 1.28
2018-02-08 35.8 36.8 34.35 34.65 1,696,037 13.03 1.27
2018-02-07 35.75 36.15 35.25 35.6 1,411,781 13.38 1.3
2018-02-06 35.1 36.5 34.85 35.75 1,776,940 13.44 1.31
2018-02-05 36.2 36.6 35.4 35.55 1,017,554 13.37 1.3
2018-02-02 37.2 37.3 36.1 36.25 774,017 13.63 1.32
2018-02-01 37 37.85 36.3 37.2 1,302,667 13.99 1.36
2018-01-31 38.65 38.85 36.73 37.1 1,726,545 13.95 1.36
2018-01-30 38.6 39.05 38.4 38.45 1,000,831 14.46 1.41
2018-01-29 39.4 39.4 38.3 38.85 1,961,774 14.61 1.42
2018-01-26 39.35 39.6 38.8 39.35 1,453,782 14.79 1.44
2018-01-25 38.95 39.45 38.95 39.2 729,721 14.74 1.43
2018-01-24 39.8 40 38.85 39 973,553 14.66 1.43
2018-01-23 39.85 40 38.9 39.5 1,244,984 14.85 1.44
2018-01-22 39.75 40.05 39.38 39.85 962,468 14.98 1.46
2018-01-19 39.9 40.1 39.05 39.8 780,279 14.96 1.45
2018-01-18 38.9 40.08 38.9 39.9 1,087,788 15 1.46
2018-01-17 39.65 39.9 38.95 39.15 1,214,296 14.72 1.43
2018-01-16 39.25 40.15 39.15 39.35 1,480,632 14.79 1.44
2018-01-10 35.6 39.6 35.55 38.75 4,265,588 14.57 1.42
2018-01-09 34.7 36.3 34.6 35.6 2,627,335 13.38 1.3
2018-01-08 35.15 35.3 34.58 34.7 2,490,670 13.05 1.27
2018-01-05 34.75 35.58 34.58 35.1 2,282,515 13.2 1.28
2018-01-04 36.1 36.9 34.7 35.35 1,809,361 13.29 1.29
2018-01-03 36.95 37.15 35.95 36 2,077,849 13.53 1.32
2018-01-02 38.2 38.2 37 37.15 1,208,445 13.97 1.36
2017-12-29 38.2 38.2 37.6 37.85 640,377 14.23 1.38
2017-12-28 38.15 38.3 37.7 38.05 546,055 14.31 1.39
2017-12-27 38.45 39 38.05 38.15 430,320 14.34 1.39
2017-12-26 38.15 38.8 38.15 38.4 761,831 14.44 1.4
2017-12-22 37.7 38.25 37.4 38.2 768,935 14.36 1.4
2017-12-21 38.6 38.7 37.78 37.85 579,651 14.23 1.38
2017-12-20 38.1 38.55 37.85 38.4 1,679,730 14.44 1.4
2017-12-19 38.05 38.25 37.7 37.85 820,353 14.23 1.38
2017-12-18 37.65 38.3 37.45 38.1 1,457,198 14.32 1.39
2017-12-15 36.75 37.55 36.75 37.35 1,811,438 14.04 1.37
2017-12-14 37.1 37.15 36.25 36.65 1,759,843 13.78 1.34
2017-12-13 36.3 36.64 35.86 36.4 1,614,913 13.68 1.33
2017-12-12 36.05 36.3 35.9 36.1 2,236,098 13.57 1.32
2017-12-11 35.85 36.28 35.65 36 2,183,828 13.53 1.32
2017-12-08 35.55 35.9 35.15 35.65 1,376,706 13.4 1.3
2017-12-07 34 35.45 33.8 35.4 2,095,012 13.31 1.29
2017-12-06 33.75 34.3 33.45 34.15 895,594 12.84 1.25
2017-12-05 34.6 34.7 33.6 33.65 1,079,034 12.65 1.23
2017-12-04 34.15 34.83 33.9 34.6 1,696,249 13.01 1.26
2017-12-01 33.95 34.1 33.05 33.9 1,518,719 12.74 1.24
2017-11-30 33.1 34.2 32.55 34.05 2,482,461 12.8 1.24
2017-11-29 33.7 34.6 33.7 34.35 1,909,000 12.91 1.26
2017-11-28 33.35 34 32.43 33.75 1,273,379 12.69 1.23
2017-11-27 33.5 34.1 33.05 33.2 980,684 12.48 1.21
2017-11-24 33.25 33.45 33.03 33.15 274,927 12.46 1.21
2017-11-23 0 0 0 33.2 0 - -
2017-11-22 32.65 33.25 32.55 33.2 838,882 12.48 1.21
2017-11-21 33.05 33.15 32.5 32.6 981,779 12.26 1.19
2017-11-20 32.95 33.2 32.15 32.9 936,512 12.37 1.2
2017-11-17 32.7 33.4 32.4 33.05 1,544,324 12.43 1.21
2017-11-16 31.15 32.93 31.1 32.55 1,375,051 12.24 1.19
2017-11-15 31.25 31.5 30.8 31.1 1,014,921 11.69 1.14
2017-11-14 31.1 31.7 30.9 31.4 879,847 11.81 1.15
2017-11-13 31.4 31.6 30.85 31.15 1,013,850 11.71 1.14
2017-11-10 31.75 32.1 31.55 31.75 1,320,293 11.94 1.16
2017-11-09 29.75 31.6 29.4 31.55 1,436,054 11.86 1.15
2017-11-08 30.1 30.1 29.53 29.85 1,331,262 11.22 1.09
2017-11-07 30.2 30.75 29.95 30.05 1,122,526 11.3 1.1
2017-11-06 29.85 30.4 29.2 30.3 1,820,672 11.39 1.11
2017-11-03 30.7 31.06 29.95 30 1,214,135 11.28 1.1
2017-11-02 30.8 31.1 30.08 30.65 1,579,486 11.52 1.12
2017-11-01 30.5 31.35 29.6 31.05 3,338,808 10.71 1.13
2017-10-31 31.5 31.95 31.25 31.7 1,632,654 10.93 1.15
2017-10-30 31.1 31.6 30.75 31.35 1,120,128 10.81 1.14
2017-10-27 31.45 31.5 30.2 31 998,115 10.69 1.13
2017-10-26 31.1 32.13 30.8 31.4 1,645,698 10.83 1.14
2017-10-25 30.85 31.3 30.35 31 1,384,532 10.69 1.13
2017-10-24 30.05 30.95 30.05 30.8 1,214,612 10.62 1.12
2017-10-23 30.65 30.75 30.05 30.1 957,567 10.38 1.1
2017-10-20 30.75 31.23 30.55 30.75 1,125,747 10.6 1.12
2017-10-19 30.2 30.3 29.15 30.2 1,235,290 10.41 1.1
2017-10-18 30.3 30.95 30.25 30.35 995,236 10.47 1.1
2017-10-17 30.35 30.4 29.85 30.05 654,532 10.36 1.09
2017-10-16 30.75 31.15 29.95 30.3 984,202 10.45 1.1
2017-10-13 29.65 31.55 29.15 30.55 3,386,593 10.53 1.11
Get more Data

Sinclair Broadcast Stock History Chart

View SBGI PE ratio, PS ratio stocks charts and compare with peers.
SBGI Chart
Note: Compare Sinclair Broadcast stock price history with the index and industry peers.

Sinclair Broadcast Stock Price History: Past 5 years

Max Stock Price42.9Mar 09,2017
Min Stock Price13.85Feb 25,2013
Avg Stock Price30.46

Sinclair Broadcast Historical PE ratio: Past 5 years

Max PE Ratio42.74Jul 03,2014
Min PE Ratio7.78Feb 25,2013
Avg PE Ratio18.31

Sinclair Broadcast Historical PS ratio: Past 5 years

Max PS Ratio2.89Jan 03,2014
Min PS Ratio0.94Nov 03,2016
Avg PS Ratio1.54

SBGI Industry Peers

Company Price Change (%)
Starz -b (STRZB)40.171.78 (4.64%)
Tribune Media (TRCO)41.690.91 (2.14%)
Nexstar Broadcasting (NXST)72.71.9 (2.55%)
Cbs Corp (CBS)54.321.06 (1.91%)
Entravision Communication (EVC)6.750.1 (1.46%)
Walt Disney (DIS)105.240.19 (0.18%)
Walt Disney (DIS)105.240.19 (0.18%)

We provide Sinclair Broadcast share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sinclair Broadcast stock analysis. Sinclair Broadcast stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SBGI stock saw an opening price of $36.6, and a closing price of $35.6 on Feb 22, 2018. Looking at Sinclair Broadcast stock history data, the P/S ratio was at a low of 0.94 on Nov 03, 2016.