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

Sinclair Inc (NQ: SBGI )

12.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2011 5.811 5.920 5.751 5.763 533,755 -0.14(-2.44%)
Oct 28, 2011 5.781 5.998 5.667 5.908 779,426 +0.11(+1.87%)
Oct 27, 2011 6.004 6.004 5.685 5.799 1,099,622 +0.05(+0.84%)
Oct 26, 2011 5.607 5.847 5.462 5.751 965,569 +0.23(+4.25%)
Oct 25, 2011 5.685 5.739 5.493 5.517 481,256 -0.21(-3.68%)
Oct 24, 2011 5.511 5.733 5.390 5.727 833,115 +0.25(+4.62%)
Oct 21, 2011 5.511 5.523 5.300 5.474 1,036,225 +0.09(+1.68%)
Oct 20, 2011 5.342 5.402 5.168 5.384 775,847 +0.13(+2.40%)
Oct 19, 2011 5.330 5.420 5.210 5.258 638,897 -0.09(-1.69%)
Oct 18, 2011 5.132 5.384 5.077 5.348 765,192 +0.22(+4.22%)
Oct 17, 2011 5.330 5.330 5.114 5.132 737,923 -0.26(-4.91%)
Oct 14, 2011 5.462 5.493 5.354 5.396 884,223 +0.02(+0.34%)
Oct 13, 2011 5.414 5.432 5.264 5.378 787,117 -0.04(-0.67%)
Oct 12, 2011 5.216 5.462 5.216 5.414 609,416 +0.25(+4.77%)
Oct 11, 2011 5.138 5.240 5.065 5.168 647,337 -0.05(-0.92%)
Oct 10, 2011 4.861 5.234 4.831 5.216 622,180 +0.48(+10.03%)
Oct 07, 2011 4.861 4.873 4.668 4.741 577,106 -0.10(-1.99%)
Oct 06, 2011 4.825 4.861 4.680 4.837 585,659 +0.07(+1.39%)
Oct 05, 2011 4.560 4.801 4.368 4.771 858,204 +0.24(+5.31%)
Oct 04, 2011 4.115 4.542 4.080 4.530 883,462 +0.35(+8.35%)
Oct 03, 2011 4.259 4.440 4.133 4.181 1,104,391 -0.13(-3.07%)
Sep 30, 2011 4.440 4.476 4.307 4.313 636,203 -0.20(-4.53%)
Sep 29, 2011 4.506 4.542 4.253 4.518 670,196 +0.14(+3.30%)
Sep 28, 2011 4.662 4.716 4.362 4.374 552,673 -0.26(-5.71%)
Sep 27, 2011 4.825 4.903 4.578 4.638 665,241 -0.06(-1.28%)
Sep 26, 2011 4.644 4.741 4.434 4.698 682,299 +0.11(+2.49%)
Sep 23, 2011 4.446 4.644 4.309 4.584 676,085 +0.16(+3.67%)
Sep 22, 2011 4.422 4.728 4.295 4.422 988,545 -0.16(-3.42%)
Sep 21, 2011 4.783 4.915 4.572 4.578 682,123 -0.17(-3.67%)
Sep 20, 2011 4.909 4.981 4.753 4.753 592,293 -0.11(-2.23%)
Sep 19, 2011 4.849 4.939 4.698 4.861 1,118,437 -0.08(-1.58%)
Sep 16, 2011 4.945 5.077 4.891 4.939 732,383 +0.05(+0.98%)
Sep 15, 2011 4.993 4.993 4.831 4.891 808,082 -0.03(-0.61%)
Sep 14, 2011 4.698 5.035 4.638 4.921 1,253,287 +0.29(+6.23%)
Sep 13, 2011 4.482 4.723 4.482 4.632 1,388,927 +0.19(+4.34%)
Sep 12, 2011 4.247 4.476 4.235 4.440 1,478,415 +0.12(+2.79%)
Sep 09, 2011 4.193 4.398 4.181 4.319 1,676,451 +0.11(+2.57%)
Sep 08, 2011 4.331 4.331 4.157 4.211 1,116,129 -0.16(-3.71%)
Sep 07, 2011 4.265 4.410 4.193 4.374 1,073,255 +0.20(+4.91%)
Sep 06, 2011 4.013 4.181 3.977 4.169 1,570,091 +0.02(+0.43%)
Sep 02, 2011 4.265 4.500 4.145 4.151 1,552,714 -0.28(-6.25%)
Sep 01, 2011 4.710 4.864 4.386 4.428 1,237,667 -0.27(-5.76%)
Aug 31, 2011 4.723 4.873 4.656 4.698 802,648 +0.04(+0.77%)
Aug 30, 2011 4.837 4.867 4.644 4.662 2,060,738 -0.20(-4.08%)
Aug 29, 2011 4.612 4.873 4.523 4.861 1,426,980 +0.34(+7.61%)
Aug 26, 2011 4.327 4.523 4.238 4.517 640,668 +0.15(+3.39%)
Aug 25, 2011 4.535 4.600 4.327 4.369 920,896 -0.09(-2.12%)
Aug 24, 2011 4.440 4.594 4.339 4.464 1,279,300 +0.00(+0.00%)
Aug 23, 2011 4.327 4.464 4.209 4.464 1,139,842 +0.18(+4.15%)
Aug 22, 2011 4.612 4.760 4.268 4.286 591,058 -0.15(-3.47%)
Aug 19, 2011 4.476 4.760 4.428 4.440 1,304,692 -0.15(-3.23%)
Aug 18, 2011 4.725 4.772 4.481 4.588 1,818,856 -0.28(-5.72%)
Aug 17, 2011 4.588 4.908 4.559 4.867 1,003,262 +0.31(+6.90%)
Aug 16, 2011 4.606 4.659 4.434 4.553 674,626 -0.09(-2.04%)
Aug 15, 2011 4.499 4.671 4.404 4.647 646,965 +0.22(+4.95%)
Aug 12, 2011 4.440 4.523 4.304 4.428 834,943 +0.04(+0.95%)
Aug 11, 2011 4.185 4.440 4.090 4.387 1,205,137 +0.24(+5.87%)
Aug 10, 2011 4.215 4.422 4.031 4.144 1,124,032 -0.23(-5.16%)
Aug 09, 2011 4.292 4.428 3.912 4.369 1,968,272 +0.10(+2.36%)
Aug 08, 2011 4.511 4.659 4.167 4.268 1,592,449 -0.46(-9.77%)
Aug 05, 2011 5.056 5.246 4.446 4.730 1,123,923 -0.23(-4.55%)
Aug 04, 2011 5.412 5.531 4.938 4.956 1,844,331 -0.54(-9.82%)
Aug 03, 2011 5.803 5.999 5.371 5.495 1,768,822 -0.27(-4.63%)
Aug 02, 2011 6.029 6.129 5.750 5.762 920,472 -0.33(-5.49%)
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.