Sinclair Broadcast Stock Price History, SBGI Historical Prices

Add to My Stocks
$28.65 $0.05 (0.17%) SBGI stock closing price Sep 19, 2017 (Closing)

Sinclair Broadcast stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Sinclair Broadcast P/E ratio, and PS ratio. The Sinclair Broadcast stock price history chart shows that the stock price reached a high of 42.9 on 09 Mar, 2017, and a low of 0.89 on 09 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1928.5528.8528.2528.6510244979.881.04
2017-09-1827.8529.5027.7528.6019232179.861.04
2017-09-1527.0527.9527.0527.9025033299.621.02
2017-09-1428.3028.4526.7027.2537630789.400.99
2017-09-1328.6028.9528.3528.4513819619.811.04
2017-09-1228.5529.0528.3028.709446589.901.04
2017-09-1128.5529.0028.0528.3513874019.781.03
2017-09-0828.3528.7028.1028.5011251829.831.04
2017-09-0729.5529.5528.2528.4014461109.791.03
2017-09-0629.7529.9029.4829.60108220810.211.08
2017-09-0530.3030.4529.3829.70152617110.241.08
2017-09-0130.3030.5530.2530.3593838110.471.10
2017-08-3131.4031.4330.1330.25221213110.431.10
2017-08-3029.5032.4529.3531.45425751310.851.14
2017-08-2929.6529.8029.4529.6060216610.211.08
2017-08-2830.1030.2529.6529.8099817710.281.08
2017-08-2530.3030.7030.0030.10109895210.381.10
2017-08-2429.5530.5029.4030.25104233210.431.10
2017-08-2329.7529.8429.2829.35117124110.121.07
2017-08-2229.3530.1029.3529.9581152010.331.09
2017-08-2129.7029.7028.8529.25111032210.091.06
2017-08-1829.6530.1529.5529.70124051210.241.08
2017-08-1729.7530.5029.4529.75226148610.261.08
2017-08-1629.3529.8528.7529.80300011210.281.08
2017-08-1530.1530.3529.1529.20293388910.071.06
2017-08-1431.6032.5030.0530.15241230110.401.10
2017-08-1130.7531.4030.4531.35106234110.811.14
2017-08-1030.9031.2530.6530.70165545810.591.12
2017-08-0931.5531.7830.9531.10200587310.721.13
2017-08-0831.5032.2031.3531.75190479510.951.16
2017-08-0731.4532.5031.4031.50169964110.861.15
2017-08-0431.7031.8531.0031.40414597010.501.04
2017-08-0333.0033.2531.5031.90811274210.671.05
2017-08-0236.9037.1834.1834.90227958911.671.15
2017-08-0136.2036.8535.7536.80153245312.311.21
2017-07-3136.6536.8535.2036.05167054912.061.19
2017-07-2836.3036.9036.2536.75153755612.291.21
2017-07-2736.4036.9536.0036.40259367012.171.20
2017-07-2635.3036.4035.1536.35185295812.161.20
2017-07-2534.8535.4534.6035.20169239611.771.16
2017-07-2434.5035.2534.0034.80125847911.641.15
2017-07-2134.6034.7534.3034.50105143611.541.14
2017-07-2034.0034.7033.7534.50210784811.541.14
2017-07-1933.5034.1733.3533.75114372911.291.11
2017-07-1833.5533.7833.1033.3055426811.141.10
2017-07-1733.7034.2033.2233.65126181411.251.11
2017-07-1433.1534.1533.1333.70112186311.271.11
2017-07-1332.9033.4032.6533.1070645111.071.09
2017-07-1233.2533.5032.4032.9087925111.001.09
2017-07-1132.9033.2832.5033.1074075811.071.09
2017-07-1032.8033.1332.3032.8583269010.991.08
2017-07-0732.6033.1032.4032.8565290710.991.08
2017-07-0632.2532.8531.9532.5095883510.871.07
2017-07-0532.8033.1532.3532.5095407010.871.07
2017-07-0333.1033.4532.6532.8039596110.971.08
2017-06-3033.5533.8532.6532.90122892811.001.09
2017-06-2933.8034.1033.0033.50109037711.201.11
2017-06-2833.1534.1033.1533.75125831611.291.11
2017-06-2733.8034.0532.9032.95128916711.021.09
2017-06-2633.5534.1033.2533.83108087911.311.12
2017-06-2332.7033.6032.1033.40143628311.171.10
2017-06-2233.2033.3032.5032.65104327210.921.08
2017-06-2133.0033.5532.4033.10157435811.071.09
2017-06-2034.8034.8032.9033.05307861211.051.09
2017-06-1935.2035.3034.4034.80142748011.641.15
2017-06-1635.9036.1534.9035.10249744311.741.16
2017-06-1534.5537.2534.2036.15642918912.091.19
2017-06-1435.0535.1534.4534.85132012111.661.15
2017-06-1334.7535.2334.5535.15149847911.761.16
2017-06-1234.3535.1033.9034.60175908611.571.14
2017-06-0934.0534.5033.8534.25194596511.461.13
2017-06-0834.6534.6833.9534.10113561411.411.12
2017-06-0733.7534.9033.4034.75320264811.621.15
2017-06-0633.6033.9033.4533.6590400011.251.11
2017-06-0533.6533.9833.3033.85175011811.321.12
2017-06-0232.9033.9532.9033.80174406411.301.12
2017-06-0132.3533.6032.1833.60194007411.241.11
2017-05-3132.7033.0031.9532.40295286010.841.07
2017-05-3033.3534.6532.3432.75244211610.951.08
2017-05-290.000.000.0033.550N/AN/A
2017-05-2633.2533.6332.6033.55107026611.221.11
2017-05-2534.2534.3033.2533.35199773311.151.10
2017-05-2434.0034.5033.8534.25248136111.461.13
2017-05-2333.7034.1533.0034.00223680111.371.12
2017-05-2233.3033.8032.8533.60150909911.241.11
2017-05-1932.3533.2032.3533.10179029711.071.09
2017-05-1832.5032.9032.2532.30316957810.801.07
2017-05-1733.2533.4032.3032.50411297510.871.07
2017-05-1634.4034.6533.2333.60429357611.241.11
Get more Data

Sinclair Broadcast Stock 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 Historical Prices: Past 5 years

Max Stock Price 42.9 Mar 09,2017
Min Stock Price 10.39 Dec 06,2012
Avg Stock Price 28.56

Sinclair Broadcast Historical PE ratio: Past 5 years

Max PE Ratio 42.74 Jul 03,2014
Min PE Ratio 7.76 Feb 21,2013
Avg PE Ratio 18.02

Sinclair Broadcast Historical PS ratio: Past 5 years

Max PS Ratio 2.89 Jan 03,2014
Min PS Ratio 0.89 Dec 06,2012
Avg PS Ratio 1.53

SBGI Industry Peers

Company Price Change (%)
Nos Sgps Sa (ZONMY)6.370.2 (3.04%)
Starz (STRZA)35.520.59 (1.69%)
E W Scripps (SSP)18.130 (0%)
Gray Television (GTN)14.650.2 (1.38%)
Cbs Corp (CBS)58.851.13 (1.96%)
Entravision Communication (EVC)5.750.05 (0.86%)
Walt Disney (DIS)98.430.33 (0.34%)

We provide Sinclair Broadcast historical quotes along with PE ratio and PS ratio for doing Sinclair Broadcast fundamental analysis. Sinclair Broadcast stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. SBGI saw an opening price of 27.85, and a closing price of 28.6 on 18 Sep, 2017. Sinclair Broadcast historical P/S ratio was at a high of 2.89 on 03 Jan, 2014 and a low of 0.09 on 20 Mar, 2009. .