Skip to main content

Sinclair Inc (NQ: SBGI )

11.71 +0.29 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.37 16.70 15.94 16.69 1,023,831 +0.31(+1.92%)
Nov 29, 2022 16.10 16.47 16.06 16.37 576,707 +0.39(+2.44%)
Nov 28, 2022 16.38 16.58 15.87 15.98 540,811 -0.58(-3.48%)
Nov 25, 2022 16.65 16.75 16.54 16.56 167,472 -0.12(-0.69%)
Nov 23, 2022 16.54 16.85 16.42 16.67 315,333 +0.12(+0.70%)
Nov 22, 2022 16.41 16.68 16.27 16.56 331,157 +0.22(+1.36%)
Nov 21, 2022 16.57 16.72 16.22 16.34 335,448 -0.29(-1.76%)
Nov 18, 2022 17.23 17.26 16.50 16.63 535,127 -0.20(-1.21%)
Nov 17, 2022 16.68 16.86 16.55 16.83 544,401 -0.21(-1.25%)
Nov 16, 2022 17.89 17.93 16.84 17.05 858,020 -0.88(-4.90%)
Nov 15, 2022 17.37 18.31 17.37 17.92 953,920 +0.40(+2.28%)
Nov 14, 2022 17.08 18.42 16.60 17.52 1,174,542 +0.38(+2.22%)
Nov 11, 2022 16.54 17.44 16.52 17.14 540,384 +0.71(+4.32%)
Nov 10, 2022 16.13 16.76 16.10 16.43 741,814 +0.93(+6.01%)
Nov 09, 2022 15.88 15.88 15.19 15.50 565,972 -0.43(-2.67%)
Nov 08, 2022 15.80 16.48 15.48 15.93 1,038,413 +0.30(+1.93%)
Nov 07, 2022 15.00 15.63 14.91 15.63 860,797 +0.81(+5.45%)
Nov 04, 2022 15.69 16.31 14.60 14.82 1,891,708 -0.67(-4.30%)
Nov 03, 2022 15.00 15.53 14.23 15.48 1,631,553 -0.43(-2.68%)
Nov 02, 2022 15.52 16.49 15.29 15.91 829,617 -0.47(-2.87%)
Nov 01, 2022 16.11 16.58 15.99 16.38 716,992 +0.59(+3.71%)
Oct 31, 2022 15.94 15.99 15.24 15.79 924,719 -0.25(-1.55%)
Oct 28, 2022 15.88 16.17 15.55 16.04 631,014 +0.20(+1.29%)
Oct 27, 2022 16.52 16.86 15.80 15.84 591,033 -0.51(-3.15%)
Oct 26, 2022 17.20 17.29 16.34 16.35 677,621 -0.86(-5.00%)
Oct 25, 2022 16.93 17.44 16.93 17.21 433,290 +0.23(+1.36%)
Oct 24, 2022 17.12 17.22 16.90 16.98 414,602 +0.13(+0.79%)
Oct 21, 2022 17.06 17.19 16.76 16.85 520,282 -0.17(-0.99%)
Oct 20, 2022 17.09 17.29 16.83 17.02 476,369 +0.09(+0.52%)
Oct 19, 2022 17.40 17.67 16.82 16.93 654,519 -0.53(-3.05%)
Oct 18, 2022 17.33 17.63 17.27 17.46 511,493 +0.57(+3.36%)
Oct 17, 2022 16.48 17.05 16.48 16.89 490,975 +0.44(+2.70%)
Oct 14, 2022 16.67 16.79 16.42 16.45 347,414 +0.03(+0.16%)
Oct 13, 2022 15.64 16.54 15.42 16.42 584,803 +0.57(+3.58%)
Oct 12, 2022 15.99 16.10 15.67 15.86 779,830 -0.20(-1.22%)
Oct 11, 2022 16.58 16.63 15.88 16.05 599,745 -0.67(-3.98%)
Oct 10, 2022 16.65 17.05 16.52 16.72 665,307 +0.25(+1.51%)
Oct 07, 2022 16.77 16.84 16.28 16.47 799,742 -0.43(-2.52%)
Oct 06, 2022 17.09 17.35 16.61 16.89 757,315 -0.12(-0.73%)
Oct 05, 2022 16.56 17.07 16.18 17.02 1,102,085 +0.42(+2.51%)
Oct 04, 2022 16.55 16.72 16.23 16.60 1,308,107 +0.20(+1.19%)
Oct 03, 2022 16.62 16.83 16.17 16.41 1,725,404 +0.36(+2.27%)
Sep 30, 2022 15.97 16.29 15.76 16.04 890,780 +0.21(+1.34%)
Sep 29, 2022 16.56 16.56 15.47 15.83 1,171,282 -0.79(-4.75%)
Sep 28, 2022 16.99 17.05 16.61 16.62 1,089,925 -0.33(-1.94%)
Sep 27, 2022 17.49 17.72 16.77 16.95 629,117 -0.39(-2.25%)
Sep 26, 2022 17.64 18.04 17.28 17.34 992,386 -0.56(-3.12%)
Sep 23, 2022 18.28 18.28 17.38 17.90 1,028,425 -0.66(-3.54%)
Sep 22, 2022 19.33 19.42 18.54 18.55 803,266 -0.80(-4.12%)
Sep 21, 2022 19.78 20.25 19.32 19.35 1,082,394 -0.10(-0.50%)
Sep 20, 2022 19.02 19.45 18.93 19.45 854,171 +0.23(+1.20%)
Sep 19, 2022 19.12 19.39 18.51 19.22 806,123 -0.07(-0.37%)
Sep 16, 2022 18.92 19.33 18.63 19.29 1,335,778 +0.13(+0.69%)
Sep 15, 2022 18.86 19.61 18.86 19.16 1,676,861 +0.20(+1.03%)
Sep 14, 2022 19.31 19.40 18.23 18.96 903,114 -0.23(-1.20%)
Sep 13, 2022 19.70 19.83 19.16 19.19 659,303 -0.98(-4.84%)
Sep 12, 2022 19.93 20.28 19.77 20.17 531,602 +0.38(+1.93%)
Sep 09, 2022 19.30 19.83 19.23 19.79 489,846 +0.63(+3.29%)
Sep 08, 2022 19.19 19.38 18.96 19.16 472,406 -0.24(-1.23%)
Sep 07, 2022 19.45 19.59 19.17 19.40 346,199 +0.00(+0.00%)
Sep 06, 2022 19.94 20.10 19.24 19.40 458,598 -0.61(-3.06%)
Sep 02, 2022 20.65 20.65 19.90 20.01 488,818 -0.28(-1.40%)
Sep 01, 2022 19.59 20.30 19.50 20.29 581,417 +0.70(+3.58%)
Aug 31, 2022 20.02 20.34 19.59 19.59 673,970 -0.23(-1.16%)
Aug 30, 2022 20.22 20.32 19.53 19.82 558,650 -0.37(-1.82%)
Aug 29, 2022 20.34 20.40 20.01 20.19 483,897 -0.20(-0.99%)
Aug 26, 2022 20.81 20.92 20.34 20.39 313,780 -0.39(-1.86%)
Aug 25, 2022 20.83 21.17 20.66 20.78 432,790 +0.09(+0.42%)
Aug 24, 2022 20.45 20.78 20.30 20.69 351,285 +0.07(+0.34%)
Aug 23, 2022 21.05 21.13 20.33 20.62 357,222 -0.35(-1.67%)
Aug 22, 2022 21.28 21.31 20.84 20.97 499,023 -0.75(-3.43%)
Aug 19, 2022 21.90 22.09 21.54 21.72 527,134 -0.53(-2.37%)
Aug 18, 2022 22.56 22.56 22.00 22.24 549,892 +0.04(+0.16%)
Aug 17, 2022 22.36 22.46 22.02 22.21 762,831 -0.35(-1.56%)
Aug 16, 2022 22.41 22.62 22.12 22.56 641,619 +0.28(+1.26%)
Aug 15, 2022 21.82 22.36 21.79 22.28 508,876 +0.07(+0.32%)
Aug 12, 2022 22.23 22.26 21.78 22.21 460,495 +0.17(+0.76%)
Aug 11, 2022 21.53 22.23 21.53 22.04 667,999 +0.92(+4.36%)
Aug 10, 2022 20.83 21.30 20.72 21.12 846,363 +0.85(+4.20%)
Aug 09, 2022 20.41 20.45 20.12 20.27 383,838 -0.12(-0.60%)
Aug 08, 2022 20.37 20.65 20.22 20.39 1,037,106 +0.24(+1.17%)
Aug 05, 2022 20.17 20.48 19.80 20.15 760,280 -0.22(-1.08%)
Aug 04, 2022 20.28 20.67 19.93 20.37 1,424,160 -0.06(-0.30%)
Aug 03, 2022 19.94 20.73 19.32 20.43 1,393,771 +1.15(+5.96%)
Aug 02, 2022 19.04 19.37 18.75 19.29 588,469 +0.00(+0.00%)
Aug 01, 2022 19.14 19.47 18.87 19.29 637,166 +0.13(+0.69%)
Jul 29, 2022 20.07 20.07 18.70 19.15 1,077,007 -0.96(-4.79%)
Jul 28, 2022 19.61 20.15 19.29 20.12 583,372 +0.45(+2.27%)
Jul 27, 2022 19.80 19.82 19.51 19.67 381,408 +0.09(+0.45%)
Jul 26, 2022 19.65 19.74 19.30 19.58 539,636 -0.21(-1.06%)
Jul 25, 2022 20.02 20.15 19.75 19.79 577,360 -0.08(-0.40%)
Jul 22, 2022 20.09 20.22 19.68 19.87 417,152 -0.26(-1.31%)
Jul 21, 2022 19.80 20.15 19.62 20.14 649,773 +0.33(+1.68%)
Jul 20, 2022 19.55 19.96 19.44 19.80 2,000,847 +0.41(+2.13%)
Jul 19, 2022 19.13 19.63 19.13 19.39 2,096,764 +0.59(+3.12%)
Jul 18, 2022 18.80 19.08 18.65 18.80 963,365 +0.28(+1.52%)
Jul 15, 2022 18.51 18.78 18.36 18.52 1,351,544 +0.41(+2.28%)
Jul 14, 2022 18.16 18.34 17.84 18.11 619,165 -0.25(-1.39%)
Jul 13, 2022 18.86 18.86 18.30 18.37 795,909 -0.65(-3.41%)
Jul 12, 2022 18.23 19.23 18.23 19.01 651,006 +0.78(+4.28%)
Jul 11, 2022 18.32 18.49 18.16 18.23 1,122,894 -0.22(-1.19%)
Jul 08, 2022 18.15 18.56 18.02 18.45 971,053 +0.25(+1.40%)
Jul 07, 2022 17.85 18.33 17.76 18.20 1,446,319 +0.46(+2.57%)
Jul 06, 2022 18.28 18.56 17.58 17.74 677,453 -0.53(-2.88%)
Jul 05, 2022 17.86 18.29 17.41 18.27 776,834 +0.14(+0.77%)
Jul 01, 2022 17.68 18.14 17.63 18.13 522,593 +0.24(+1.32%)
Jun 30, 2022 17.44 18.05 17.24 17.89 703,513 +0.31(+1.75%)
Jun 29, 2022 18.49 18.56 17.49 17.58 693,836 -0.89(-4.80%)
Jun 28, 2022 18.79 19.25 18.43 18.47 955,679 -0.16(-0.85%)
Jun 27, 2022 18.60 18.88 18.41 18.63 582,175 +0.22(+1.19%)
Jun 24, 2022 17.49 18.41 17.49 18.41 2,536,878 +0.96(+5.48%)
Jun 23, 2022 17.16 17.48 16.81 17.45 750,745 +0.32(+1.84%)
Jun 22, 2022 16.99 17.43 16.77 17.14 913,674 -0.09(-0.51%)
Jun 21, 2022 17.16 17.80 16.87 17.22 951,167 +0.36(+2.13%)
Jun 17, 2022 17.02 17.33 16.57 16.87 1,263,659 -0.11(-0.67%)
Jun 16, 2022 17.84 18.00 16.80 16.98 1,092,466 -1.39(-7.59%)
Jun 15, 2022 18.25 18.84 18.08 18.37 1,042,843 +0.44(+2.44%)
Jun 14, 2022 17.30 18.01 16.95 17.94 825,164 +0.71(+4.12%)
Jun 13, 2022 18.43 18.54 17.11 17.22 937,641 -1.81(-9.49%)
Jun 10, 2022 19.48 19.54 18.98 19.03 714,965 -0.70(-3.56%)
Jun 09, 2022 20.06 20.16 19.70 19.73 549,059 -0.31(-1.53%)
Jun 08, 2022 20.41 20.57 19.81 20.04 665,903 -0.62(-3.01%)
Jun 07, 2022 20.24 20.67 20.02 20.66 551,416 +0.20(+0.99%)
Jun 06, 2022 20.49 20.72 20.08 20.46 711,126 +0.11(+0.56%)
Jun 03, 2022 20.93 20.93 20.27 20.35 624,298 -0.88(-4.13%)
Jun 02, 2022 20.89 21.27 20.77 21.22 543,654 +0.25(+1.21%)
Jun 01, 2022 21.27 21.56 20.65 20.97 712,868 -0.28(-1.32%)
May 31, 2022 21.22 21.41 20.90 21.25 712,747 +0.13(+0.62%)
May 27, 2022 20.82 21.14 20.78 21.12 589,251 +0.37(+1.80%)
May 26, 2022 20.29 20.79 20.29 20.75 949,543 +0.55(+2.71%)
May 25, 2022 18.98 20.33 18.94 20.20 1,149,129 +1.22(+6.45%)
May 24, 2022 21.37 21.38 18.94 18.97 1,277,476 -2.74(-12.63%)
May 23, 2022 22.07 22.17 21.48 21.72 728,420 -0.16(-0.71%)
May 20, 2022 22.56 22.83 21.38 21.87 884,713 -0.51(-2.29%)
May 19, 2022 21.82 22.66 21.54 22.39 1,099,726 +0.36(+1.66%)
May 18, 2022 22.13 22.26 21.73 22.02 991,153 -0.17(-0.78%)
May 17, 2022 21.61 22.37 21.48 22.20 1,429,043 +0.83(+3.90%)
May 16, 2022 21.54 21.78 21.22 21.36 856,672 -0.21(-0.97%)
May 13, 2022 21.11 21.65 20.86 21.57 1,135,037 +0.71(+3.41%)
May 12, 2022 19.86 20.87 19.54 20.86 1,015,399 +1.24(+6.33%)
May 11, 2022 19.86 20.43 19.37 19.62 1,084,419 -0.06(-0.31%)
May 10, 2022 19.96 20.23 18.93 19.68 1,245,744 -0.05(-0.26%)
May 09, 2022 20.54 20.80 19.58 19.73 1,246,352 -1.09(-5.21%)
May 06, 2022 20.60 21.00 20.32 20.82 1,471,810 +0.26(+1.27%)
May 05, 2022 22.07 22.43 20.25 20.55 1,582,044 -0.41(-1.95%)
May 04, 2022 19.76 21.34 19.76 20.96 1,025,084 +0.69(+3.38%)
May 03, 2022 20.37 20.77 19.80 20.28 847,280 -0.32(-1.56%)
May 02, 2022 19.35 20.65 19.16 20.60 1,019,173 +1.29(+6.70%)
Apr 29, 2022 19.76 20.10 19.25 19.30 745,028 -0.60(-3.01%)
Apr 28, 2022 19.89 20.09 19.38 19.90 585,005 +0.19(+0.97%)
Apr 27, 2022 19.96 20.50 19.70 19.71 885,236 -0.35(-1.73%)
Apr 26, 2022 20.10 20.22 19.75 20.06 929,361 +0.01(+0.04%)
Apr 25, 2022 19.96 20.36 19.65 20.05 1,021,753 -0.20(-0.99%)
Apr 22, 2022 20.12 20.35 19.66 20.25 912,958 +0.12(+0.60%)
Apr 21, 2022 20.83 21.02 19.98 20.13 593,778 -0.52(-2.52%)
Apr 20, 2022 21.02 21.10 20.30 20.65 648,911 -0.45(-2.14%)
Apr 19, 2022 20.49 21.28 20.44 21.10 811,250 +0.59(+2.88%)
Apr 18, 2022 19.98 21.04 19.87 20.51 1,136,590 +0.66(+3.32%)
Apr 14, 2022 20.73 20.73 19.79 19.85 861,052 -0.89(-4.27%)
Apr 13, 2022 21.01 21.31 20.59 20.74 658,091 -0.28(-1.32%)
Apr 12, 2022 21.43 21.89 20.98 21.01 926,279 -0.24(-1.14%)
Apr 11, 2022 20.95 21.74 20.78 21.26 832,210 +0.16(+0.74%)
Apr 08, 2022 21.53 21.74 21.01 21.10 1,130,910 -0.56(-2.60%)
Apr 07, 2022 22.79 22.93 21.54 21.67 911,798 -1.27(-5.53%)
Apr 06, 2022 23.31 23.56 22.69 22.93 484,635 -0.73(-3.08%)
Apr 05, 2022 24.30 24.65 23.63 23.66 450,212 -0.67(-2.75%)
Apr 04, 2022 23.70 24.35 23.67 24.33 474,176 +0.60(+2.52%)
Apr 01, 2022 24.36 24.47 23.53 23.73 1,206,480 -0.59(-2.43%)
Mar 31, 2022 23.65 24.44 23.46 24.32 612,289 +0.62(+2.64%)
Mar 30, 2022 24.12 24.19 23.60 23.70 368,648 -0.49(-2.04%)
Mar 29, 2022 24.12 24.39 23.97 24.19 472,818 +0.34(+1.42%)
Mar 28, 2022 24.39 24.43 23.47 23.85 485,418 -0.45(-1.86%)
Mar 25, 2022 24.13 24.75 24.04 24.30 478,935 +0.15(+0.61%)
Mar 24, 2022 23.70 24.17 23.02 24.16 418,411 +0.47(+1.98%)
Mar 23, 2022 24.05 24.46 23.67 23.69 741,107 -0.51(-2.12%)
Mar 22, 2022 24.30 24.56 23.98 24.20 605,168 +0.22(+0.90%)
Mar 21, 2022 23.87 24.04 23.44 23.98 583,100 +0.03(+0.11%)
Mar 18, 2022 23.69 24.13 23.30 23.96 915,944 +0.16(+0.66%)
Mar 17, 2022 23.76 24.04 23.40 23.80 835,145 -0.07(-0.29%)
Mar 16, 2022 22.34 23.88 22.34 23.87 891,979 +1.44(+6.42%)
Mar 15, 2022 21.74 22.72 21.71 22.43 653,538 +0.86(+3.98%)
Mar 14, 2022 22.04 22.04 21.05 21.57 1,125,214 -0.23(-1.04%)
Mar 11, 2022 22.76 22.86 21.69 21.80 1,351,142 -0.81(-3.57%)
Mar 10, 2022 23.93 24.10 22.57 22.60 1,628,910 -1.72(-7.07%)
Mar 09, 2022 24.45 25.58 24.22 24.32 1,239,672 +0.34(+1.41%)
Mar 08, 2022 23.75 24.92 23.65 23.98 2,282,037 +0.37(+1.58%)
Mar 07, 2022 24.44 24.83 23.60 23.61 778,655 -0.95(-3.89%)
Mar 04, 2022 25.08 25.27 24.38 24.57 685,655 -0.69(-2.72%)
Mar 03, 2022 25.84 26.09 24.99 25.25 1,029,946 -0.46(-1.77%)
Mar 02, 2022 25.79 26.27 25.55 25.71 1,781,795 -0.09(-0.33%)
Mar 01, 2022 25.66 26.71 25.57 25.79 1,884,700 -0.03(-0.10%)
Feb 28, 2022 23.23 25.82 23.23 25.82 1,919,060 +2.25(+9.53%)
Feb 25, 2022 22.67 23.64 22.47 23.57 2,018,825 +0.91(+4.03%)
Feb 24, 2022 21.92 22.74 21.74 22.66 1,992,446 +0.47(+2.13%)
Feb 23, 2022 23.15 23.37 21.59 22.19 1,516,369 -0.95(-4.09%)
Feb 22, 2022 23.24 24.05 23.06 23.13 688,511 -0.73(-3.07%)
Feb 18, 2022 23.87 0 -0.23(-0.96%)
Feb 17, 2022 23.94 24.47 23.90 24.10 547,314 -0.21(-0.85%)
Feb 16, 2022 25.12 25.17 24.30 24.30 534,395 -1.01(-3.98%)
Feb 15, 2022 24.84 25.38 24.41 25.31 585,385 +0.75(+3.05%)
Feb 14, 2022 25.28 25.51 24.44 24.56 710,711 -0.62(-2.46%)
Feb 11, 2022 24.92 25.82 24.92 25.18 685,010 +0.22(+0.90%)
Feb 10, 2022 24.67 25.50 24.67 24.96 1,710,293 +0.06(+0.24%)
Feb 09, 2022 23.80 24.90 23.76 24.90 780,918 +1.27(+5.35%)
Feb 08, 2022 23.02 23.80 22.94 23.63 580,204 +0.76(+3.31%)
Feb 07, 2022 22.82 23.24 22.48 22.88 535,915 +0.05(+0.23%)
Feb 04, 2022 23.12 23.70 22.35 22.82 720,123 -0.46(-1.96%)
Feb 03, 2022 23.72 23.19 23.28 753,542 -0.48(-2.03%)
Feb 02, 2022 23.62 23.90 22.90 23.76 725,310 +0.07(+0.29%)
Feb 01, 2022 23.50 24.33 23.42 23.69 646,102 +0.04(+0.18%)
Jan 31, 2022 23.10 23.65 1,281,022 +0.21(+0.88%)
Jan 28, 2022 22.13 23.47 22.13 23.44 778,372 +0.81(+3.57%)
Jan 27, 2022 23.22 24.63 22.59 22.63 562,254 -0.46(-1.98%)
Jan 26, 2022 23.76 23.86 23.03 23.09 1,035,591 -0.51(-2.15%)
Jan 25, 2022 23.37 23.79 22.68 23.60 727,054 -0.05(-0.22%)
Jan 24, 2022 22.80 23.70 22.39 23.65 1,340,505 +0.49(+2.12%)
Jan 21, 2022 23.50 23.78 22.94 23.16 1,014,755 -0.60(-2.54%)
Jan 20, 2022 25.24 25.53 23.72 23.76 741,562 -1.45(-5.77%)
Jan 19, 2022 25.73 26.09 24.52 25.22 756,677 -0.36(-1.41%)
Jan 18, 2022 26.21 26.52 25.46 25.58 1,180,922 -0.46(-1.75%)
Jan 14, 2022 26.03 0 +0.12(+0.47%)
Jan 13, 2022 25.41 26.29 25.26 25.91 1,450,886 +0.77(+3.08%)
Jan 12, 2022 24.96 25.22 24.48 25.14 809,510 +0.37(+1.49%)
Jan 11, 2022 24.23 25.47 24.23 24.77 711,221 -0.36(-1.44%)
Jan 10, 2022 24.86 25.81 24.81 25.13 1,957,820 +0.30(+1.21%)
Jan 07, 2022 23.06 24.84 23.06 24.83 1,738,326 +1.75(+7.57%)
Jan 06, 2022 22.57 23.49 21.86 23.08 661,377 +0.72(+3.23%)
Jan 05, 2022 23.04 23.58 22.23 22.36 695,577 -0.71(-3.06%)
Jan 04, 2022 23.28 23.79 23.04 23.06 721,398 -0.10(-0.45%)
Jan 03, 2022 23.22 23.59 22.72 23.17 746,166 +0.42(+1.85%)
Dec 31, 2021 22.72 23.11 22.54 22.75 948,408 -0.03(-0.11%)
Dec 30, 2021 21.89 23.42 21.89 22.77 1,561,370 +1.04(+4.79%)
Dec 29, 2021 22.26 22.49 21.38 21.73 2,608,308 -0.62(-2.77%)
Dec 28, 2021 21.72 22.60 21.70 22.35 2,791,636 +0.45(+2.04%)
Dec 27, 2021 22.82 22.82 21.27 21.90 4,950,304 -0.98(-4.29%)
Dec 23, 2021 23.00 23.41 22.83 22.88 962,194 -0.15(-0.67%)
Dec 22, 2021 23.20 23.61 23.01 23.04 609,090 -0.21(-0.89%)
Dec 21, 2021 22.74 23.62 22.74 23.25 601,865 +0.52(+2.31%)
Dec 20, 2021 21.73 22.78 21.74 22.72 942,165 -0.08(-0.34%)
Dec 17, 2021 22.88 23.40 22.66 22.80 873,654 +0.06(+0.26%)
Dec 16, 2021 22.34 23.01 21.96 22.74 778,421 +0.59(+2.64%)
Dec 15, 2021 22.33 22.38 21.51 22.15 1,096,754 -0.11(-0.50%)
Dec 14, 2021 22.38 23.03 22.17 22.26 886,338 -0.04(-0.19%)
Dec 13, 2021 21.70 22.45 21.47 22.31 837,557 +0.42(+1.93%)
Dec 10, 2021 21.94 22.32 21.63 21.89 770,020 +0.08(+0.36%)
Dec 09, 2021 21.65 22.25 21.58 21.81 668,467 -0.09(-0.43%)
Dec 08, 2021 21.54 22.24 21.40 21.90 620,532 +0.34(+1.56%)
Dec 07, 2021 21.92 22.56 21.52 21.57 648,994 -0.17(-0.79%)
Dec 06, 2021 21.77 22.28 21.64 21.74 651,735 +0.09(+0.44%)
Dec 03, 2021 21.58 22.48 21.46 21.64 1,227,064 +0.21(+0.96%)
Dec 02, 2021 19.67 21.71 19.67 21.44 1,460,312 +1.82(+9.30%)
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.