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

Sinclair Inc (NQ: SBGI )

13.23 -0.43 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2010 4.459 4.539 4.385 4.408 779,995 -0.13(-2.88%)
Nov 29, 2010 4.488 4.567 4.301 4.539 783,358 +0.01(+0.28%)
Nov 26, 2010 4.463 4.538 4.371 4.527 295,038 +0.04(+0.94%)
Nov 24, 2010 4.425 4.484 4.484 4.484 717,609 +0.10(+2.21%)
Nov 23, 2010 4.339 4.414 4.269 4.387 559,674 -0.02(-0.49%)
Nov 22, 2010 4.317 4.436 4.236 4.409 418,225 +0.07(+1.62%)
Nov 19, 2010 4.474 4.474 4.296 4.339 866,882 -0.13(-2.90%)
Nov 18, 2010 4.312 4.517 4.263 4.468 1,228,618 +0.24(+5.61%)
Nov 17, 2010 3.950 4.252 3.950 4.231 669,907 +0.31(+7.84%)
Nov 16, 2010 4.090 4.150 3.869 3.923 737,915 -0.22(-5.34%)
Nov 15, 2010 4.188 4.269 4.134 4.144 233,130 -0.02(-0.39%)
Nov 12, 2010 4.328 4.382 4.161 4.161 581,684 -0.23(-5.17%)
Nov 11, 2010 4.382 4.468 4.360 4.387 302,376 -0.06(-1.45%)
Nov 10, 2010 4.344 4.490 4.344 4.452 527,136 +0.11(+2.48%)
Nov 09, 2010 4.533 4.560 4.317 4.344 595,680 -0.16(-3.48%)
Nov 08, 2010 4.533 4.587 4.457 4.501 495,799 +0.01(+0.24%)
Nov 05, 2010 4.517 4.571 4.463 4.490 348,911 +0.00(+0.00%)
Nov 04, 2010 4.468 4.517 4.355 4.490 614,922 +0.13(+3.10%)
Nov 03, 2010 4.247 4.371 4.166 4.355 544,878 +0.12(+2.80%)
Nov 02, 2010 4.242 4.317 4.155 4.236 424,655 +0.02(+0.38%)
Nov 01, 2010 4.333 4.409 4.169 4.220 333,345 -0.09(-2.13%)
Oct 29, 2010 4.252 4.382 4.236 4.312 469,946 +0.04(+1.01%)
Oct 28, 2010 4.296 4.317 4.155 4.269 930,487 +0.04(+0.89%)
Oct 27, 2010 4.204 4.301 4.182 4.231 1,393,611 -0.18(-4.04%)
Oct 25, 2010 4.452 4.517 4.366 4.409 430,407 +0.02(+0.37%)
Oct 22, 2010 4.463 4.528 4.339 4.393 330,700 -0.04(-0.85%)
Oct 21, 2010 4.463 4.528 4.333 4.430 392,415 +0.01(+0.12%)
Oct 20, 2010 4.463 4.533 4.425 4.425 632,539 +0.01(+0.12%)
Oct 19, 2010 4.371 4.517 4.371 4.420 936,650 -0.06(-1.44%)
Oct 18, 2010 4.484 4.571 4.430 4.484 794,082 +0.03(+0.73%)
Oct 15, 2010 4.603 4.603 4.420 4.452 760,667 -0.08(-1.67%)
Oct 14, 2010 4.528 4.587 4.430 4.528 964,675 -0.02(-0.36%)
Oct 13, 2010 4.279 4.587 4.269 4.544 1,456,380 +0.30(+7.12%)
Oct 12, 2010 4.258 4.285 4.155 4.242 587,762 -0.02(-0.38%)
Oct 11, 2010 4.209 4.328 4.193 4.258 551,469 +0.04(+0.90%)
Oct 08, 2010 4.058 4.236 4.047 4.220 595,509 +0.15(+3.71%)
Oct 07, 2010 4.047 4.096 4.010 4.069 671,276 +0.05(+1.34%)
Oct 06, 2010 4.015 4.064 3.988 4.015 875,302 +0.01(+0.13%)
Oct 05, 2010 3.902 4.058 3.885 4.010 1,010,360 +0.17(+4.35%)
Oct 04, 2010 3.821 3.891 3.804 3.842 626,235 -0.01(-0.14%)
Oct 01, 2010 3.858 3.880 3.729 3.848 374,739 +0.06(+1.57%)
Sep 30, 2010 3.864 3.891 3.750 3.788 487,356 -0.04(-1.13%)
Sep 29, 2010 3.772 3.880 3.702 3.831 290,012 +0.03(+0.71%)
Sep 28, 2010 3.826 3.826 3.664 3.804 646,304 +0.00(+0.00%)
Sep 27, 2010 3.842 3.885 3.751 3.804 493,355 -0.03(-0.70%)
Sep 24, 2010 3.718 3.831 3.686 3.831 1,134,500 +0.19(+5.34%)
Sep 23, 2010 3.643 3.772 3.626 3.637 738,908 -0.03(-0.88%)
Sep 22, 2010 3.799 3.853 3.653 3.670 502,212 -0.16(-4.09%)
Sep 21, 2010 3.864 3.912 3.788 3.826 2,068,638 -0.03(-0.84%)
Sep 20, 2010 3.875 3.923 3.745 3.858 1,006,312 +0.00(+0.04%)
Sep 17, 2010 3.977 3.977 3.777 3.857 673,027 -0.13(-3.15%)
Sep 15, 2010 3.880 4.015 3.707 3.983 583,051 +0.08(+2.07%)
Sep 14, 2010 3.745 3.912 3.675 3.902 680,012 +0.12(+3.14%)
Sep 13, 2010 3.637 3.826 3.621 3.783 1,100,196 +0.21(+5.73%)
Sep 10, 2010 3.653 3.680 3.524 3.578 307,429 -0.05(-1.49%)
Sep 09, 2010 3.648 3.648 3.562 3.632 346,983 +0.07(+1.97%)
Sep 08, 2010 3.589 3.653 3.524 3.562 605,281 -0.01(-0.15%)
Sep 07, 2010 3.729 3.767 3.545 3.567 616,305 -0.18(-4.69%)
Sep 03, 2010 3.659 3.772 3.637 3.742 746,430 +0.13(+3.51%)
Sep 02, 2010 3.400 3.637 3.400 3.616 461,326 +0.23(+6.69%)
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.