Sinclair Broadcast Stock Price History, SBGI Historical Prices

Add to My Stocks
$32.75 $0.45 (1.39%) SBGI stock closing price Jun 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 $23.92 on Aug 30, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 32.35 32.98 32 32.75 2,468,530 5.99 1.21
2018-06-20 33.1 33.85 32.98 33.5 2,182,586 6.12 1.24
2018-06-19 32.65 33.2 32.55 32.9 1,785,517 6.02 1.22
2018-06-18 32.3 32.9 32 32.65 734,515 5.97 1.21
2018-06-15 33.7 33.7 32.15 32.6 2,057,993 5.96 1.21
2018-06-14 32 33.1 31.95 33 2,937,079 6.03 1.22
2018-06-13 31.85 32.65 31.5 31.9 2,790,043 5.83 1.18
2018-06-12 30.85 31.15 30.4 31.05 1,138,803 5.68 1.15
2018-06-11 29.7 31.25 29.7 30.7 1,621,398 5.61 1.14
2018-06-08 29.15 29.8 28.85 29.75 1,252,753 5.44 1.1
2018-06-07 28.6 29.2 28.45 29.1 1,387,681 5.32 1.08
2018-06-06 28.05 28.65 27.53 28.45 1,007,485 5.2 1.05
2018-06-05 28 28.25 27.85 27.95 646,207 5.11 1.04
2018-06-04 27.7 28.2 27.6 28.1 1,570,147 5.14 1.04
2018-06-01 27.5 27.8 27.05 27.7 1,771,754 5.06 1.03
2018-05-31 27.95 28 27.05 27.4 1,725,907 5.01 1.02
2018-05-30 28.25 28.85 27.9 28 1,107,404 5.12 1.04
2018-05-29 28.7 28.8 28.05 28.3 724,208 5.17 1.05
2018-05-25 28.8 29.08 28.75 28.85 901,504 5.27 1.07
2018-05-24 28.95 29.25 28.7 28.75 1,034,104 5.26 1.07
2018-05-23 30.05 30.05 29 29 1,368,022 5.3 1.07
2018-05-22 30.75 30.85 29.9 30.05 1,308,321 5.49 1.11
2018-05-21 30.75 31.05 30.55 31 2,450,877 5.67 1.15
2018-05-18 30.35 31.05 30.2 30.8 1,169,176 5.63 1.14
2018-05-17 30.55 31.05 30.15 30.2 1,015,963 5.52 1.12
2018-05-16 30.5 30.9 30 30.75 1,248,915 5.62 1.14
2018-05-15 30.3 30.6 30.1 30.55 1,323,710 5.59 1.13
2018-05-14 29.65 30.4 29.35 30.25 1,008,744 5.53 1.12
2018-05-11 29.7 29.95 29.45 29.8 1,005,537 5.45 1.1
2018-05-10 29.4 29.93 29 29.55 1,422,447 5.4 1.1
2018-05-09 28.1 30.35 28.1 29.85 2,811,449 5.27 1.11
2018-05-08 28.3 28.8 27.15 27.3 2,246,105 4.82 1.02
2018-05-07 28 28.4 27.65 28.25 2,299,341 4.99 1.05
2018-05-04 27.05 27.95 26.85 27.65 1,916,602 4.89 1.03
2018-05-03 27.5 27.6 26.5 27.05 2,143,360 4.78 1.01
2018-05-02 28 28.3 27.65 27.65 1,267,226 4.89 1.03
2018-05-01 28.35 28.6 27.55 28.1 1,748,014 4.97 1.05
2018-04-30 28.35 28.6 28.05 28.35 1,664,616 5.01 1.05
2018-04-27 29 29.15 28.1 28.2 1,413,745 4.98 1.05
2018-04-26 29.8 29.85 28.7 28.9 1,659,543 5.11 1.08
2018-04-25 29.3 30.4 29.1 29.85 2,078,778 5.27 1.11
2018-04-24 29.25 29.5 28.7 28.9 1,074,804 5.11 1.08
2018-04-23 29.65 29.7 28.95 29.05 1,043,018 5.13 1.08
2018-04-20 30.5 30.8 28.9 29.4 2,764,101 5.19 1.09
2018-04-19 29.55 31.15 29.45 30.6 1,928,010 5.41 1.14
2018-04-18 29.25 29.7 29.2 29.35 1,419,894 5.19 1.09
2018-04-17 29.9 30.05 29.2 29.25 876,757 5.17 1.09
2018-04-16 29.2 30.13 29.1 29.75 1,937,189 5.26 1.11
2018-04-13 29.65 29.75 28.93 29.1 1,068,348 5.14 1.08
2018-04-12 29.55 29.95 29.23 29.5 1,107,486 5.21 1.1
2018-04-11 29.2 29.75 28.95 29.45 1,041,524 5.2 1.1
2018-04-10 29.85 30 29.05 29.3 1,601,230 5.18 1.09
2018-04-09 30.1 30.3 29.6 29.65 933,231 5.24 1.1
2018-04-06 29.7 30.1 29.7 29.95 1,126,887 5.29 1.11
2018-04-05 30.05 30.15 29.65 29.85 895,464 5.27 1.11
2018-04-04 29.7 30.15 29.23 29.95 1,179,504 5.29 1.11
2018-04-03 30.1 30.4 29.75 30 1,952,914 5.3 1.12
2018-04-02 31.25 31.45 29.85 30 1,651,375 5.3 1.12
2018-03-30 0 0 0 31.3 0 - -
2018-03-29 31.5 31.8 31.1 31.3 902,075 5.53 1.16
2018-03-28 31.8 32.2 31.2 31.3 1,345,088 5.53 1.16
2018-03-27 31.6 32.9 31.35 31.8 639,490 5.62 1.18
2018-03-26 31.2 31.5 30.55 31.45 850,798 5.56 1.17
2018-03-23 31.05 31.5 30.75 30.85 821,115 5.45 1.15
2018-03-22 31.25 31.53 31 31.1 823,299 5.5 1.16
2018-03-21 31.4 31.85 31.3 31.45 565,327 5.56 1.17
2018-03-20 32.2 32.2 31.45 31.5 934,640 5.57 1.17
2018-03-19 32 32.35 31.75 31.85 786,898 5.63 1.19
2018-03-16 32.55 32.8 32.2 32.2 1,497,480 5.69 1.2
2018-03-15 32.95 33.25 32.25 32.55 954,163 5.75 1.21
2018-03-14 33.05 33.3 32.8 33 606,535 5.83 1.23
2018-03-13 34 34.35 33 33.05 1,104,430 5.84 1.23
2018-03-12 33.8 34.45 33.65 33.85 851,686 5.98 1.26
2018-03-09 33.4 34.25 33.1 33.65 851,207 5.95 1.25
2018-03-08 33.6 33.9 33.05 33.15 795,198 5.86 1.23
2018-03-07 33.55 33.9 33.2 33.65 970,625 5.95 1.25
2018-03-06 34 34.25 33.48 33.85 1,203,754 5.98 1.26
2018-03-05 34.55 34.95 33.95 34.05 1,316,419 6.02 1.27
2018-03-02 33.25 35.2 32.95 35 1,397,800 6.18 1.3
2018-03-01 33.95 34.8 32.7 33.38 2,899,256 5.9 1.24
2018-02-28 32.4 34.9 32.35 33.8 4,683,979 12.71 1.24
2018-02-27 36.6 36.6 35.8 36.05 1,258,492 13.55 1.32
2018-02-26 36.6 36.95 36.05 36.65 1,013,388 13.78 1.34
2018-02-23 35.6 37.2 35.6 36.4 1,020,123 13.68 1.33
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
2018-02-19 0 0 0 36.3 0 - -
2018-02-16 37.1 37.55 36.15 36.3 1,443,898 13.65 1.33
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 Price23.92Aug 30,2013
Avg Stock Price30.94

Sinclair Broadcast Historical PE ratio: Past 5 years

Max PE Ratio42.74Jul 03,2014
Min PE Ratio4.78May 03,2018
Avg PE Ratio17.8

Sinclair Broadcast Historical PS ratio: Past 5 years

Max PS Ratio2.89Jan 03,2014
Min PS Ratio0.94Nov 03,2016
Avg PS Ratio1.51

SBGI Industry Peers

Company Price Change (%)
Nexstar Broadcasting (NXST)75.70.5 (0.66%)
Nos Sgps Sa (ZONMY)6.370.2 (3.04%)
Tribune Media (TRCO)38.240.33 (0.87%)
Cbs Corp (CBS)56.70.3 (0.53%)
Entravision Communication (EVC)5.050.15 (3.06%)
Walt Disney (DIS)106.340.45 (0.42%)
Walt Disney (DIS)106.340.45 (0.42%)

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 $32.35, and a closing price of $32.75 on Jun 22, 2018. Looking at Sinclair Broadcast stock history data, the P/S ratio was at a low of 0.94 on Nov 03, 2016.