5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
+16.83%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+29.23%
YEAR-TO-DATE PERFORMANCE
+4.09%
1 YEAR PERFORMANCE
+28.64%
Sinclair Broadcast Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.45 | $14.32 (-0.9%) | $14.56 | $13.93 | 452,757 | $928.48 M |
| 03/11/2025 | $13.80 | $14.33 (3.84%) | $14.43 | $13.71 | 437,614 | $951.73 M |
| 03/10/2025 | $13.99 | $13.80 (-1.36%) | $14.33 | $13.63 | 703,125 | $916.53 M |
| 03/07/2025 | $14.66 | $14.40 (-1.77%) | $15.05 | $14.29 | 404,100 | $956.38 M |
| 03/06/2025 | $14.15 | $14.62 (3.32%) | $14.67 | $14.00 | 500,897 | $970.99 M |
| 03/05/2025 | $13.90 | $14.33 (3.09%) | $14.48 | $13.77 | 401,735 | $951.73 M |
| 03/04/2025 | $13.71 | $13.56 (-1.09%) | $13.85 | $13.52 | 520,134 | $900.59 M |
| 03/03/2025 | $14.47 | $13.91 (-3.87%) | $14.47 | $13.53 | 512,600 | $923.83 M |
| 02/28/2025 | $13.87 | $14.52 (4.69%) | $14.67 | $13.76 | 318,129 | $964.35 M |
| 02/27/2025 | $14.38 | $13.87 (-3.55%) | $14.39 | $12.77 | 511,708 | $921.18 M |
| 02/26/2025 | $14.52 | $14.45 (-0.48%) | $14.94 | $14.33 | 210,525 | $959.70 M |
| 02/25/2025 | $15.13 | $14.63 (-3.3%) | $15.17 | $14.51 | 244,800 | $971.65 M |
| 02/24/2025 | $14.65 | $15.13 (3.28%) | $15.28 | $14.24 | 269,800 | $1.00 B |
| 02/21/2025 | $14.95 | $14.50 (-3.01%) | $15.00 | $14.46 | 183,830 | $962.15 M |
| 02/20/2025 | $14.86 | $14.81 (-0.34%) | $14.99 | $14.69 | 191,112 | $982.72 M |
| 02/19/2025 | $14.74 | $14.91 (1.15%) | $14.98 | $14.70 | 129,000 | $989.35 M |
| 02/18/2025 | $15.06 | $14.91 (-1%) | $15.16 | $14.63 | 156,300 | $989.35 M |
| 02/14/2025 | $14.76 | $15.01 (1.69%) | $15.01 | $14.52 | 125,831 | $995.99 M |
| 02/13/2025 | $14.36 | $14.60 (1.67%) | $14.76 | $14.29 | 153,736 | $968.78 M |
| 02/12/2025 | $14.43 | $14.38 (-0.35%) | $14.52 | $14.07 | 170,045 | $954.18 M |
| 02/11/2025 | $14.52 | $14.77 (1.72%) | $14.83 | $14.52 | 120,700 | $980.06 M |
| 02/10/2025 | $14.75 | $14.71 (-0.27%) | $14.81 | $14.59 | 111,943 | $976.08 M |
| 02/07/2025 | $14.83 | $14.64 (-1.28%) | $14.85 | $14.42 | 194,200 | $971.44 M |
| 02/06/2025 | $14.58 | $14.80 (1.51%) | $14.82 | $14.43 | 232,318 | $982.05 M |
| 02/05/2025 | $14.91 | $14.41 (-3.35%) | $14.92 | $14.10 | 361,313 | $956.18 M |
| 02/04/2025 | $14.55 | $14.92 (2.54%) | $15.12 | $14.40 | 217,126 | $990.02 M |
| 02/03/2025 | $14.26 | $14.54 (1.96%) | $14.85 | $14.26 | 135,248 | $964.80 M |
| 01/31/2025 | $14.89 | $14.65 (-1.61%) | $14.94 | $14.47 | 191,400 | $972.10 M |
| 01/30/2025 | $14.75 | $14.72 (-0.2%) | $15.10 | $14.50 | 141,537 | $976.75 M |
| 01/29/2025 | $14.60 | $14.64 (0.27%) | $14.79 | $14.40 | 181,236 | $971.44 M |
| 01/28/2025 | $14.94 | $14.50 (-2.95%) | $14.94 | $14.48 | 203,200 | $962.15 M |
| 01/27/2025 | $15.12 | $14.85 (-1.79%) | $15.25 | $14.82 | 208,900 | $985.37 M |
| 01/24/2025 | $15.01 | $15.02 (0.07%) | $15.15 | $14.88 | 130,136 | $996.65 M |
| 01/23/2025 | $14.42 | $14.98 (3.88%) | $15.04 | $14.39 | 185,945 | $994.00 M |
| 01/22/2025 | $14.45 | $14.55 (0.69%) | $14.67 | $14.13 | 293,200 | $965.47 M |
| 01/21/2025 | $14.77 | $14.50 (-1.83%) | $14.91 | $14.39 | 204,018 | $962.15 M |
| 01/17/2025 | $15.04 | $14.75 (-1.93%) | $15.17 | $14.62 | 203,800 | $978.74 M |
| 01/16/2025 | $15.48 | $14.85 (-4.07%) | $15.68 | $14.84 | 239,600 | $985.37 M |
| 01/15/2025 | $16.03 | $15.64 (-2.43%) | $16.09 | $15.49 | 180,007 | $1.04 B |
| 01/14/2025 | $15.63 | $15.57 (-0.38%) | $15.93 | $15.43 | 201,738 | $1.03 B |
| 01/13/2025 | $15.49 | $15.55 (0.39%) | $15.93 | $15.39 | 172,900 | $1.03 B |
| 01/10/2025 | $16.22 | $15.65 (-3.51%) | $16.38 | $15.58 | 336,518 | $1.04 B |
| 01/08/2025 | $16.54 | $16.55 (0.06%) | $16.69 | $16.07 | 267,700 | $1.10 B |
| 01/07/2025 | $16.76 | $16.79 (0.18%) | $17.03 | $16.47 | 229,767 | $1.11 B |
| 01/06/2025 | $17.15 | $16.80 (-2.04%) | $17.33 | $16.74 | 180,700 | $1.11 B |
| 01/03/2025 | $16.93 | $17.14 (1.24%) | $17.20 | $16.47 | 274,300 | $1.14 B |
| 01/02/2025 | $16.32 | $16.99 (4.11%) | $17.00 | $16.15 | 221,393 | $1.13 B |
| 12/31/2024 | $15.87 | $16.14 (1.7%) | $16.19 | $15.60 | 236,221 | $1.07 B |
| 12/30/2024 | $15.66 | $15.63 (-0.19%) | $15.86 | $15.45 | 181,022 | $1.04 B |
| 12/27/2024 | $16.07 | $15.82 (-1.56%) | $16.32 | $15.66 | 188,621 | $1.05 B |
| 12/26/2024 | $15.78 | $16.07 (1.84%) | $16.17 | $15.65 | 159,146 | $1.07 B |
| 12/24/2024 | $15.99 | $15.91 (-0.5%) | $15.99 | $15.68 | 100,700 | $1.06 B |
| 12/23/2024 | $15.99 | $15.87 (-0.75%) | $16.14 | $15.72 | 205,100 | $1.05 B |
| 12/20/2024 | $15.93 | $16.08 (0.94%) | $16.63 | $15.90 | 650,500 | $1.07 B |
| 12/19/2024 | $16.37 | $16.13 (-1.47%) | $16.93 | $16.11 | 254,046 | $1.07 B |
| 12/18/2024 | $17.10 | $16.18 (-5.38%) | $17.23 | $15.95 | 268,504 | $1.07 B |
| 12/17/2024 | $17.13 | $17.07 (-0.35%) | $17.31 | $16.75 | 235,700 | $1.13 B |
| 12/16/2024 | $17.20 | $17.32 (0.7%) | $17.62 | $17.20 | 144,542 | $1.15 B |
| 12/13/2024 | $17.31 | $17.22 (-0.52%) | $17.36 | $16.96 | 286,200 | $1.14 B |
| 12/12/2024 | $17.93 | $17.36 (-3.18%) | $18.36 | $17.35 | 225,800 | $1.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
