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

Sinclair Inc (NQ: SBGI )

15.26 +0.38 (+2.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Nov 30, 2023 12.48 12.51 11.68 11.94 620,328 -0.35(-2.89%)
Nov 29, 2023 12.49 12.65 12.00 12.29 315,815 +0.06(+0.49%)
Nov 28, 2023 12.42 12.45 11.87 12.23 783,190 -0.30(-2.37%)
Nov 27, 2023 12.74 12.92 12.53 12.53 393,230 -0.36(-2.81%)
Nov 24, 2023 13.00 13.08 12.80 12.89 147,715 -0.01(-0.07%)
Nov 22, 2023 13.04 13.31 12.71 12.90 352,292 -0.05(-0.36%)
Nov 21, 2023 13.29 13.32 12.82 12.95 597,380 -0.46(-3.46%)
Nov 20, 2023 13.35 13.53 13.10 13.41 311,721 +0.00(+0.00%)
Nov 17, 2023 12.55 13.43 12.41 13.41 656,987 +1.09(+8.82%)
Nov 16, 2023 12.68 12.77 12.21 12.33 280,232 -0.65(-5.01%)
Nov 15, 2023 12.38 13.00 12.38 12.98 358,531 +0.52(+4.18%)
Nov 14, 2023 13.01 13.16 12.35 12.46 393,873 +0.37(+3.07%)
Nov 13, 2023 12.27 12.45 11.78 12.09 429,988 -0.54(-4.27%)
Nov 10, 2023 12.35 12.75 12.23 12.62 390,082 +0.17(+1.34%)
Nov 09, 2023 12.98 12.98 12.32 12.46 319,281 -0.09(-0.74%)
Nov 08, 2023 12.51 12.84 12.32 12.55 573,584 -0.23(-1.82%)
Nov 07, 2023 13.40 13.75 12.77 12.78 672,620 -0.62(-4.64%)
Nov 06, 2023 13.68 13.78 12.93 13.40 643,167 -0.41(-2.96%)
Nov 03, 2023 13.58 14.45 13.47 13.81 1,406,078 +0.58(+4.35%)
Nov 02, 2023 10.84 13.47 9.856 13.24 2,104,668 +3.38(+34.31%)
Nov 01, 2023 9.995 10.09 9.577 9.856 758,648 -0.24(-2.39%)
Oct 31, 2023 9.912 10.13 9.865 10.10 444,263 +0.19(+1.92%)
Oct 30, 2023 9.457 9.981 9.396 9.907 499,464 +0.57(+6.12%)
Oct 27, 2023 9.308 9.559 9.206 9.336 320,196 +0.03(+0.30%)
Oct 26, 2023 9.289 9.494 9.001 9.308 423,380 -0.03(-0.30%)
Oct 25, 2023 9.429 9.452 9.206 9.336 376,333 -0.27(-2.80%)
Oct 24, 2023 9.485 9.707 9.289 9.605 348,547 +0.24(+2.58%)
Oct 23, 2023 9.447 9.735 9.327 9.364 367,391 -0.22(-2.33%)
Oct 20, 2023 9.680 9.842 9.522 9.587 400,427 -0.15(-1.53%)
Oct 19, 2023 9.949 9.977 9.680 9.735 329,424 -0.11(-1.13%)
Oct 18, 2023 9.921 10.09 9.772 9.847 317,855 -0.18(-1.76%)
Oct 17, 2023 9.847 10.27 9.847 10.02 382,915 +0.09(+0.94%)
Oct 16, 2023 9.271 10.11 9.317 9.930 754,763 +0.89(+9.87%)
Oct 13, 2023 9.392 9.605 9.001 9.039 595,980 -0.39(-4.09%)
Oct 12, 2023 9.559 9.559 9.104 9.424 1,130,661 -0.00(-0.05%)
Oct 11, 2023 9.968 10.14 9.308 9.429 388,550 -0.46(-4.65%)
Oct 10, 2023 9.401 10.15 9.401 9.889 1,127,217 +0.60(+6.45%)
Oct 09, 2023 9.113 9.503 8.723 9.289 502,453 +0.13(+1.42%)
Oct 06, 2023 9.094 9.503 8.881 9.159 686,809 +0.02(+0.20%)
Oct 05, 2023 9.364 9.800 9.132 9.141 1,063,444 -0.26(-2.77%)
Oct 04, 2023 9.234 9.429 8.895 9.401 632,835 +0.17(+1.81%)
Oct 03, 2023 9.754 9.893 9.206 9.234 828,558 -0.64(-6.49%)
Oct 02, 2023 10.34 10.42 9.800 9.875 581,901 -0.55(-5.26%)
Sep 29, 2023 10.52 10.84 10.12 10.42 723,231 -0.04(-0.36%)
Sep 28, 2023 10.08 10.54 10.02 10.46 558,698 +0.50(+5.04%)
Sep 27, 2023 9.810 10.45 9.772 9.958 605,543 +0.13(+1.32%)
Sep 26, 2023 10.07 10.52 9.694 9.828 512,659 -0.39(-3.82%)
Sep 25, 2023 10.65 10.55 10.11 10.22 1,119,295 -0.53(-4.93%)
Sep 22, 2023 11.00 11.31 10.40 10.75 629,072 -0.25(-2.28%)
Sep 21, 2023 10.49 11.09 10.41 11.00 716,736 +0.50(+4.78%)
Sep 20, 2023 10.72 10.91 10.42 10.50 481,251 -0.24(-2.25%)
Sep 19, 2023 11.10 11.29 10.65 10.74 554,280 -0.44(-3.91%)
Sep 18, 2023 11.32 11.49 10.98 11.18 543,886 -0.23(-2.04%)
Sep 15, 2023 12.61 12.83 11.36 11.41 1,713,014 -1.24(-9.84%)
Sep 14, 2023 11.30 12.70 11.30 12.65 1,510,259 +1.58(+14.26%)
Sep 13, 2023 10.98 11.11 10.63 11.07 1,170,517 +0.10(+0.93%)
Sep 12, 2023 10.23 11.05 10.14 10.97 1,017,120 +0.70(+6.78%)
Sep 11, 2023 9.633 10.40 9.522 10.27 1,288,902 +0.75(+7.90%)
Sep 08, 2023 9.457 9.652 9.289 9.522 515,286 +0.03(+0.34%)
Sep 07, 2023 9.410 9.605 9.113 9.489 860,704 -0.03(-0.34%)
Sep 06, 2023 9.810 9.810 9.401 9.522 849,645 -0.33(-3.35%)
Sep 05, 2023 10.40 10.58 9.819 9.851 983,996 -0.65(-6.15%)
Sep 01, 2023 11.78 11.78 9.810 10.50 1,806,582 -1.23(-10.46%)
Aug 31, 2023 11.85 12.09 11.70 11.72 555,140 -0.11(-0.94%)
Aug 30, 2023 11.84 11.90 11.53 11.83 430,621 +0.05(+0.46%)
Aug 29, 2023 11.60 11.80 11.28 11.78 550,053 +0.18(+1.57%)
Aug 28, 2023 11.27 11.65 11.27 11.60 401,925 +0.34(+2.99%)
Aug 25, 2023 11.88 12.03 11.22 11.26 696,129 -0.58(-4.92%)
Aug 24, 2023 11.51 11.91 11.25 11.84 568,945 +0.32(+2.77%)
Aug 23, 2023 12.09 12.10 11.41 11.53 1,268,623 -0.68(-5.60%)
Aug 22, 2023 12.12 12.32 12.07 12.21 505,807 +0.07(+0.60%)
Aug 21, 2023 12.34 12.58 11.92 12.14 442,986 -0.26(-2.13%)
Aug 18, 2023 12.24 12.70 12.24 12.40 458,674 -0.06(-0.51%)
Aug 17, 2023 12.44 12.75 12.31 12.46 559,066 -0.02(-0.15%)
Aug 16, 2023 12.96 13.15 12.47 12.48 574,226 -0.65(-4.93%)
Aug 15, 2023 12.86 13.20 12.66 13.13 638,278 +0.02(+0.14%)
Aug 14, 2023 12.76 13.11 12.48 13.11 544,734 +0.22(+1.70%)
Aug 11, 2023 12.63 13.04 12.55 12.89 501,632 +0.07(+0.57%)
Aug 10, 2023 12.64 12.84 12.31 12.82 622,821 +0.32(+2.55%)
Aug 09, 2023 12.70 12.71 12.25 12.50 569,008 -0.10(-0.80%)
Aug 08, 2023 12.03 12.67 11.91 12.60 755,595 +0.33(+2.67%)
Aug 07, 2023 12.86 12.97 12.27 12.27 536,941 -0.67(-5.14%)
Aug 04, 2023 11.72 13.11 11.66 12.94 942,997 +1.11(+9.40%)
Aug 03, 2023 11.93 12.08 10.84 11.83 1,247,276 -0.46(-3.78%)
Aug 02, 2023 12.44 12.52 11.95 12.29 796,099 -0.15(-1.17%)
Aug 01, 2023 12.67 12.67 12.19 12.44 558,623 -0.24(-1.87%)
Jul 31, 2023 12.34 12.70 12.34 12.67 462,661 +0.36(+2.96%)
Jul 28, 2023 12.16 12.62 12.16 12.31 420,015 +0.19(+1.58%)
Jul 27, 2023 12.77 12.91 12.05 12.12 462,652 -0.63(-4.97%)
Jul 26, 2023 12.66 12.89 12.61 12.75 580,401 +0.15(+1.19%)
Jul 25, 2023 12.69 12.85 12.54 12.60 848,037 -0.07(-0.58%)
Jul 24, 2023 12.55 12.86 12.48 12.67 421,765 +0.13(+1.02%)
Jul 21, 2023 12.75 12.92 12.46 12.55 530,495 -0.12(-0.97%)
Jul 20, 2023 13.06 13.10 12.39 12.67 747,547 -0.48(-3.64%)
Jul 19, 2023 13.42 13.90 13.12 13.15 496,637 -0.20(-1.50%)
Jul 18, 2023 12.70 13.35 12.70 13.35 587,077 +0.64(+5.02%)
Jul 17, 2023 12.56 12.73 12.34 12.71 528,290 +0.15(+1.16%)
Jul 14, 2023 12.80 12.80 12.30 12.56 421,479 -0.24(-1.85%)
Jul 13, 2023 12.48 13.11 12.45 12.80 467,822 +0.46(+3.73%)
Jul 12, 2023 12.80 12.91 12.31 12.34 454,792 -0.07(-0.55%)
Jul 11, 2023 12.55 12.79 12.35 12.41 432,318 -0.15(-1.16%)
Jul 10, 2023 12.61 12.84 12.49 12.55 399,006 -0.03(-0.22%)
Jul 07, 2023 12.21 12.81 12.15 12.58 449,257 +0.35(+2.83%)
Jul 06, 2023 12.07 12.24 11.73 12.24 646,428 -0.05(-0.45%)
Jul 05, 2023 12.37 12.47 12.01 12.29 739,691 -0.29(-2.32%)
Jul 03, 2023 12.66 12.75 12.45 12.58 387,047 -0.01(-0.07%)
Jun 30, 2023 12.89 12.97 12.59 12.59 710,373 -0.21(-1.64%)
Jun 29, 2023 12.75 13.10 12.73 12.80 442,825 +0.07(+0.57%)
Jun 28, 2023 12.75 12.76 12.46 12.73 769,976 +0.00(+0.00%)
Jun 27, 2023 12.14 12.81 11.94 12.73 675,851 +0.64(+5.28%)
Jun 26, 2023 11.33 12.16 11.33 12.09 943,463 +0.75(+6.59%)
Jun 23, 2023 11.30 11.66 11.25 11.34 2,304,156 -0.11(-0.96%)
Jun 22, 2023 11.60 11.64 11.18 11.45 1,225,753 -0.25(-2.14%)
Jun 21, 2023 11.98 12.11 11.54 11.70 1,254,661 -0.24(-2.02%)
Jun 20, 2023 12.65 12.75 11.79 11.94 1,503,739 -0.77(-6.02%)
Jun 16, 2023 12.78 12.90 12.49 12.71 1,588,743 -0.14(-1.06%)
Jun 15, 2023 13.16 13.20 12.65 12.85 1,153,941 -0.33(-2.49%)
Jun 14, 2023 13.95 14.10 13.04 13.17 1,018,705 -0.61(-4.43%)
Jun 13, 2023 13.94 14.28 13.60 13.78 919,588 -0.11(-0.79%)
Jun 12, 2023 14.12 14.14 13.61 13.89 800,117 -0.09(-0.65%)
Jun 09, 2023 14.95 15.02 13.64 13.98 1,012,124 -0.72(-4.90%)
Jun 08, 2023 14.18 14.85 13.65 14.70 1,724,518 +0.53(+3.73%)
Jun 07, 2023 13.63 14.29 13.59 14.18 1,002,561 +0.67(+4.99%)
Jun 06, 2023 12.81 13.80 12.75 13.50 799,337 +0.67(+5.18%)
Jun 05, 2023 13.53 14.09 12.71 12.84 1,010,731 -0.68(-5.05%)
Jun 02, 2023 14.12 14.39 13.48 13.52 898,270 -0.24(-1.72%)
Jun 01, 2023 14.14 14.77 13.73 13.76 625,546 -0.26(-1.82%)
May 31, 2023 14.25 14.32 13.86 14.01 1,210,319 -0.31(-2.16%)
May 30, 2023 14.56 14.81 14.28 14.32 516,958 -0.07(-0.51%)
May 26, 2023 13.67 14.49 13.59 14.39 785,351 +0.80(+5.90%)
May 25, 2023 14.20 14.45 13.56 13.59 636,611 -0.68(-4.77%)
May 24, 2023 14.71 14.71 14.09 14.27 618,103 -0.53(-3.57%)
May 23, 2023 14.76 15.34 14.67 14.80 521,915 +0.07(+0.49%)
May 22, 2023 15.13 15.44 14.70 14.73 577,557 -0.24(-1.62%)
May 19, 2023 15.73 15.73 14.78 14.97 1,066,245 -0.62(-3.97%)
May 18, 2023 15.45 15.63 15.17 15.59 767,467 +0.14(+0.93%)
May 17, 2023 14.69 15.67 14.62 15.45 936,511 +1.05(+7.28%)
May 16, 2023 14.83 14.83 14.08 14.40 766,859 -0.33(-2.25%)
May 15, 2023 14.23 14.92 14.11 14.73 753,095 +0.54(+3.79%)
May 12, 2023 13.91 14.20 13.77 14.19 694,671 +0.39(+2.79%)
May 11, 2023 14.02 14.12 13.56 13.81 992,365 -0.38(-2.65%)
May 10, 2023 14.69 14.69 13.75 14.18 860,907 -0.13(-0.94%)
May 09, 2023 14.62 14.76 14.25 14.32 965,879 -0.30(-2.02%)
May 08, 2023 15.14 15.29 14.41 14.61 861,587 -0.39(-2.63%)
May 05, 2023 14.34 15.19 14.10 15.01 1,241,293 +0.99(+7.03%)
May 04, 2023 14.63 14.96 13.69 14.02 1,102,498 -1.18(-7.78%)
May 03, 2023 16.76 16.79 15.17 15.21 1,490,368 -1.51(-9.01%)
May 02, 2023 17.89 17.89 16.45 16.71 1,154,412 -1.32(-7.31%)
May 01, 2023 17.80 18.43 17.79 18.03 944,070 +0.21(+1.16%)
Apr 28, 2023 17.40 18.16 17.18 17.82 1,058,612 +0.47(+2.74%)
Apr 27, 2023 16.68 17.48 16.48 17.35 1,311,059 +0.84(+5.10%)
Apr 26, 2023 16.80 17.07 16.49 16.51 1,087,123 -0.29(-1.71%)
Apr 25, 2023 17.16 17.34 16.74 16.79 1,130,775 -0.62(-3.55%)
Apr 24, 2023 17.40 17.98 17.28 17.41 1,144,183 +0.01(+0.05%)
Apr 21, 2023 17.85 18.05 17.38 17.40 1,404,550 -0.48(-2.71%)
Apr 20, 2023 18.28 18.60 17.86 17.89 974,017 -0.81(-4.31%)
Apr 19, 2023 18.22 18.92 17.78 18.69 1,270,770 +0.31(+1.71%)
Apr 18, 2023 18.50 18.97 18.35 18.38 1,163,931 -0.04(-0.19%)
Apr 17, 2023 18.38 18.88 18.24 18.41 971,056 +0.04(+0.19%)
Apr 14, 2023 18.57 18.62 18.19 18.38 1,062,839 +0.07(+0.39%)
Apr 13, 2023 17.47 18.57 17.47 18.31 967,861 +0.96(+5.53%)
Apr 12, 2023 17.37 17.84 17.33 17.35 1,184,929 +0.15(+0.89%)
Apr 11, 2023 16.55 17.75 16.54 17.20 1,833,919 +0.69(+4.18%)
Apr 10, 2023 15.51 16.63 15.51 16.51 1,029,563 +0.83(+5.32%)
Apr 06, 2023 15.23 16.05 15.21 15.67 841,066 +0.45(+2.94%)
Apr 05, 2023 14.83 15.55 14.66 15.22 888,215 +0.33(+2.23%)
Apr 04, 2023 14.77 15.17 14.63 14.89 961,749 +0.21(+1.46%)
Apr 03, 2023 15.59 15.59 14.16 14.68 1,414,483 -0.70(-4.55%)
Mar 31, 2023 14.74 15.39 14.74 15.38 1,007,897 +0.70(+4.76%)
Mar 30, 2023 14.36 14.85 14.36 14.68 848,765 +0.49(+3.47%)
Mar 29, 2023 13.97 14.37 13.97 14.18 796,524 +0.31(+2.26%)
Mar 28, 2023 13.74 14.07 13.74 13.87 772,626 +0.13(+0.98%)
Mar 27, 2023 13.22 13.99 13.18 13.74 988,322 +0.63(+4.78%)
Mar 24, 2023 12.71 13.12 12.62 13.11 843,514 +0.31(+2.45%)
Mar 23, 2023 12.39 13.06 12.37 12.80 1,112,435 +0.59(+4.85%)
Mar 22, 2023 12.62 12.73 12.20 12.20 899,034 -0.49(-3.88%)
Mar 21, 2023 12.15 12.89 12.15 12.70 973,197 +0.82(+6.86%)
Mar 20, 2023 11.38 12.21 11.38 11.88 1,193,900 +0.55(+4.86%)
Mar 17, 2023 12.37 12.47 11.33 11.33 1,957,584 -1.38(-10.89%)
Mar 16, 2023 12.21 12.71 12.06 12.71 992,801 +0.34(+2.75%)
Mar 15, 2023 12.80 12.86 11.66 12.37 1,861,795 -0.70(-5.35%)
Mar 14, 2023 13.14 13.57 12.97 13.07 1,166,665 +0.22(+1.67%)
Mar 13, 2023 12.95 13.23 12.68 12.86 1,086,055 -0.26(-1.98%)
Mar 10, 2023 13.53 13.61 13.04 13.12 831,086 -0.47(-3.43%)
Mar 09, 2023 13.85 14.02 13.57 13.58 999,738 -0.24(-1.75%)
Mar 08, 2023 13.98 14.15 13.70 13.83 759,263 -0.10(-0.71%)
Mar 07, 2023 13.92 14.11 13.78 13.92 809,610 -0.04(-0.32%)
Mar 06, 2023 14.22 14.42 13.86 13.97 994,580 -0.08(-0.57%)
Mar 03, 2023 13.93 14.27 13.88 14.05 857,694 +0.33(+2.42%)
Mar 02, 2023 13.90 14.15 13.59 13.72 743,361 -0.37(-2.61%)
Mar 01, 2023 14.32 14.36 13.78 14.09 842,547 -0.26(-1.84%)
Feb 28, 2023 14.75 14.76 14.22 14.35 1,199,467 -0.38(-2.58%)
Feb 27, 2023 15.08 15.14 14.52 14.73 597,561 -0.28(-1.88%)
Feb 24, 2023 15.54 15.70 14.86 15.01 625,922 -0.80(-5.08%)
Feb 23, 2023 15.74 16.24 15.50 15.81 727,640 +0.08(+0.53%)
Feb 22, 2023 16.23 16.54 14.79 15.73 1,164,769 -1.00(-5.98%)
Feb 21, 2023 16.95 17.08 16.69 16.73 753,048 -0.38(-2.22%)
Feb 17, 2023 17.26 17.31 16.84 17.11 673,328 -0.05(-0.31%)
Feb 16, 2023 17.47 17.69 17.15 17.16 668,362 -0.59(-3.33%)
Feb 15, 2023 16.65 17.76 16.26 17.76 1,395,923 +1.04(+6.23%)
Feb 14, 2023 16.96 17.04 16.55 16.71 521,797 -0.26(-1.51%)
Feb 13, 2023 17.13 17.13 16.79 16.97 396,479 -0.17(-0.98%)
Feb 10, 2023 17.24 17.36 16.90 17.14 284,043 -0.19(-1.12%)
Feb 09, 2023 17.99 18.06 17.17 17.33 438,280 -0.45(-2.53%)
Feb 08, 2023 17.93 18.15 17.68 17.78 356,329 -0.22(-1.22%)
Feb 07, 2023 18.40 18.43 17.46 18.00 486,391 -0.42(-2.30%)
Feb 06, 2023 18.69 18.91 18.32 18.43 421,424 -0.43(-2.29%)
Feb 03, 2023 19.12 19.55 18.80 18.86 492,736 -0.41(-2.11%)
Feb 02, 2023 19.15 19.77 19.11 19.26 580,053 +0.40(+2.10%)
Feb 01, 2023 18.13 18.98 18.03 18.87 437,603 +0.67(+3.68%)
Jan 31, 2023 17.87 18.29 17.87 18.20 379,348 +0.34(+1.88%)
Jan 30, 2023 17.83 18.03 17.68 17.86 416,732 -0.19(-1.07%)
Jan 27, 2023 18.03 18.19 17.75 18.05 367,161 +0.07(+0.39%)
Jan 26, 2023 17.25 17.99 17.22 17.98 398,323 +0.86(+5.05%)
Jan 25, 2023 16.99 17.31 16.88 17.12 327,345 +0.18(+1.04%)
Jan 24, 2023 16.97 17.12 16.66 16.94 384,042 -0.04(-0.21%)
Jan 23, 2023 16.70 17.07 16.54 16.98 407,627 +0.45(+2.72%)
Jan 20, 2023 16.42 16.79 16.28 16.53 402,277 +0.29(+1.79%)
Jan 19, 2023 15.91 16.25 15.81 16.24 617,961 +0.31(+1.94%)
Jan 18, 2023 16.22 16.45 15.81 15.93 497,393 -0.18(-1.10%)
Jan 17, 2023 16.01 16.18 15.77 16.11 477,435 +0.14(+0.88%)
Jan 13, 2023 15.92 16.03 15.79 15.96 314,387 +0.00(+0.00%)
Jan 12, 2023 16.08 16.22 15.74 15.96 387,998 +0.07(+0.44%)
Jan 11, 2023 15.97 16.21 15.66 15.89 579,540 +0.01(+0.06%)
Jan 10, 2023 15.44 15.97 15.34 15.89 675,758 +0.45(+2.91%)
Jan 09, 2023 15.36 15.48 15.13 15.44 752,137 +0.27(+1.80%)
Jan 06, 2023 14.60 15.33 14.54 15.16 641,735 +0.65(+4.50%)
Jan 05, 2023 14.46 14.56 14.00 14.51 535,484 +0.05(+0.37%)
Jan 04, 2023 13.66 14.54 13.58 14.46 777,066 +0.94(+6.98%)
Jan 03, 2023 13.53 14.04 13.48 13.51 802,906 -0.17(-1.23%)
Dec 30, 2022 13.20 13.76 13.05 13.68 627,032 +0.33(+2.44%)
Dec 29, 2022 12.98 13.39 12.96 13.35 942,588 +0.54(+4.20%)
Dec 28, 2022 13.35 13.43 12.67 12.82 591,258 -0.58(-4.34%)
Dec 27, 2022 13.45 13.46 13.15 13.40 367,504 -0.11(-0.85%)
Dec 23, 2022 13.35 13.57 13.20 13.51 445,570 +0.14(+1.06%)
Dec 22, 2022 13.29 13.40 12.82 13.37 491,968 +0.04(+0.26%)
Dec 21, 2022 13.59 13.70 13.31 13.34 622,141 -0.04(-0.33%)
Dec 20, 2022 12.98 13.49 12.76 13.38 845,837 +0.40(+3.06%)
Dec 19, 2022 13.95 13.95 12.79 12.98 970,078 -1.02(-7.30%)
Dec 16, 2022 14.02 14.18 13.86 14.01 1,075,781 -0.04(-0.31%)
Dec 15, 2022 14.08 14.18 13.81 14.05 811,107 -0.17(-1.18%)
Dec 14, 2022 14.34 14.64 14.09 14.22 762,728 -0.32(-2.18%)
Dec 13, 2022 15.88 16.14 14.24 14.54 1,302,888 -0.88(-5.72%)
Dec 12, 2022 15.22 15.50 15.07 15.42 474,640 +0.20(+1.33%)
Dec 09, 2022 14.51 15.30 14.39 15.21 649,493 +0.66(+4.55%)
Dec 08, 2022 14.38 14.79 13.93 14.55 1,251,657 -0.54(-3.56%)
Dec 07, 2022 15.20 15.23 14.70 15.09 506,568 -0.21(-1.38%)
Dec 06, 2022 15.33 15.65 15.19 15.30 401,361 -0.06(-0.40%)
Dec 05, 2022 16.10 16.10 15.22 15.36 646,127 -0.72(-4.50%)
Dec 02, 2022 16.04 16.37 15.96 16.09 471,857 -0.13(-0.82%)
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.