Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

13.41 -0.25 (-1.83%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.809 2.831 2.723 2.728 762,452 -0.06(-2.13%)
Jan 28, 2010 2.804 2.836 2.669 2.788 554,796 +0.00(+0.00%)
Jan 27, 2010 2.707 2.793 2.647 2.788 752,301 +0.03(+0.98%)
Jan 26, 2010 2.788 2.845 2.674 2.761 680,923 -0.05(-1.92%)
Jan 25, 2010 2.685 2.815 2.572 2.815 1,121,237 +0.17(+6.33%)
Jan 22, 2010 2.539 2.680 2.431 2.647 1,119,882 +0.11(+4.26%)
Jan 21, 2010 2.658 2.693 2.523 2.539 1,232,138 -0.12(-4.47%)
Jan 20, 2010 2.831 2.863 2.647 2.658 1,397,669 -0.20(-6.99%)
Jan 19, 2010 2.610 2.863 2.610 2.858 2,916,386 +0.25(+9.52%)
Jan 15, 2010 2.691 2.610 2.610 2.610 840,869 -0.08(-2.82%)
Jan 14, 2010 2.658 2.691 2.637 2.685 480,380 -0.01(-0.20%)
Jan 13, 2010 2.626 2.691 2.604 2.691 832,520 +0.09(+3.53%)
Jan 12, 2010 2.620 2.696 2.512 2.599 468,575 -0.04(-1.43%)
Jan 11, 2010 2.637 2.701 2.601 2.637 557,447 +0.02(+0.83%)
Jan 08, 2010 2.620 2.637 2.545 2.615 345,730 +0.01(+0.21%)
Jan 07, 2010 2.728 2.738 2.573 2.610 951,476 -0.12(-4.36%)
Jan 06, 2010 2.712 2.750 2.661 2.728 1,485,483 +0.04(+1.41%)
Jan 05, 2010 2.480 2.745 2.366 2.691 1,907,175 +0.19(+7.56%)
Jan 04, 2010 2.215 2.566 2.204 2.501 1,705,644 +0.32(+14.89%)
Dec 31, 2009 2.285 2.177 2.177 2.177 810,515 -0.13(-5.62%)
Dec 30, 2009 2.356 2.399 2.258 2.307 625,699 -0.08(-3.17%)
Dec 29, 2009 2.264 2.420 2.264 2.383 429,376 +0.13(+5.76%)
Dec 28, 2009 2.264 2.285 2.231 2.253 280,222 +0.01(+0.24%)
Dec 24, 2009 2.253 2.291 2.204 2.248 167,396 +0.01(+0.48%)
Dec 23, 2009 2.134 2.258 2.123 2.237 361,061 +0.11(+5.34%)
Dec 22, 2009 2.085 2.172 2.064 2.123 422,983 +0.04(+1.81%)
Dec 21, 2009 2.091 2.123 2.045 2.085 364,879 +0.01(+0.26%)
Dec 18, 2009 2.102 2.156 1.994 2.080 1,348,170 +0.01(+0.52%)
Dec 17, 2009 2.053 2.107 2.037 2.069 440,256 -0.01(-0.52%)
Dec 16, 2009 1.983 2.156 1.929 2.080 1,156,708 +0.11(+5.77%)
Dec 15, 2009 1.977 2.083 1.923 1.967 994,416 -0.03(-1.35%)
Dec 14, 2009 1.988 2.004 1.907 1.994 571,436 +0.02(+0.82%)
Dec 11, 2009 1.950 1.999 1.891 1.977 717,317 +0.05(+2.52%)
Dec 10, 2009 1.999 2.021 1.913 1.929 425,480 -0.06(-3.25%)
Dec 09, 2009 1.999 2.023 1.967 1.994 827,682 +0.00(+0.00%)
Dec 08, 2009 1.918 2.053 1.891 1.994 1,295,167 +0.05(+2.79%)
Dec 07, 2009 1.972 1.988 1.934 1.940 454,167 -0.03(-1.64%)
Dec 04, 2009 1.918 1.999 1.837 1.972 477,665 +0.11(+5.80%)
Dec 03, 2009 1.891 1.929 1.859 1.864 469,684 -0.04(-1.99%)
Dec 02, 2009 1.913 1.937 1.864 1.902 620,700 -0.01(-0.28%)
Dec 01, 2009 1.999 2.010 1.845 1.907 1,585,211 -0.08(-3.81%)
Nov 30, 2009 1.859 2.026 1.848 1.983 1,427,106 +0.17(+9.23%)
Nov 27, 2009 1.675 1.848 1.664 1.815 523,021 +0.06(+3.38%)
Nov 25, 2009 1.875 1.896 1.745 1.756 1,357,904 -0.10(-5.52%)
Nov 24, 2009 1.929 1.934 1.826 1.859 663,863 -0.06(-3.37%)
Nov 23, 2009 2.026 2.085 1.907 1.923 516,067 -0.05(-2.73%)
Nov 20, 2009 1.913 2.026 1.913 1.977 748,261 +0.05(+2.52%)
Nov 19, 2009 2.004 2.026 1.929 1.929 565,668 -0.11(-5.30%)
Nov 18, 2009 2.102 2.150 2.031 2.037 319,976 -0.07(-3.33%)
Nov 17, 2009 2.069 2.161 1.999 2.107 597,554 +0.04(+2.09%)
Nov 16, 2009 2.053 2.107 2.048 2.064 684,071 +0.09(+4.37%)
Nov 13, 2009 2.048 2.096 1.950 1.977 492,507 -0.06(-3.17%)
Nov 12, 2009 2.080 2.161 2.031 2.042 457,878 -0.04(-1.82%)
Nov 11, 2009 2.172 2.177 2.042 2.080 615,991 -0.08(-3.75%)
Nov 10, 2009 2.188 2.237 2.053 2.161 697,687 -0.04(-1.72%)
Nov 09, 2009 2.167 2.242 2.107 2.199 828,985 +0.06(+2.78%)
Nov 06, 2009 2.075 2.139 2.053 2.139 331,633 +0.05(+2.33%)
Nov 05, 2009 2.102 2.150 2.048 2.091 577,549 +0.03(+1.57%)
Nov 04, 2009 2.318 2.318 1.950 2.058 896,854 -0.12(-5.69%)
Nov 03, 2009 2.058 2.194 1.999 2.183 669,438 +0.10(+4.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.