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

Sinclair Inc (NQ: SBGI )

13.45 -0.09 (-0.66%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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, 2009 1.890 2.060 1.879 2.016 1,403,622 +0.17(+9.23%)
Nov 27, 2009 1.703 1.879 1.692 1.846 514,415 +0.06(+3.38%)
Nov 25, 2009 1.906 1.928 1.774 1.785 1,335,559 -0.10(-5.52%)
Nov 24, 2009 1.961 1.967 1.857 1.890 652,939 -0.07(-3.37%)
Nov 23, 2009 2.060 2.120 1.939 1.956 507,576 -0.05(-2.73%)
Nov 20, 2009 1.945 2.060 1.945 2.010 735,948 +0.05(+2.52%)
Nov 19, 2009 2.038 2.060 1.961 1.961 556,360 -0.11(-5.30%)
Nov 18, 2009 2.137 2.186 2.065 2.071 314,711 -0.07(-3.33%)
Nov 17, 2009 2.104 2.197 2.032 2.142 587,721 +0.04(+2.09%)
Nov 16, 2009 2.087 2.142 2.082 2.098 672,815 +0.09(+4.37%)
Nov 13, 2009 2.082 2.131 1.983 2.010 484,403 -0.07(-3.17%)
Nov 12, 2009 2.115 2.197 2.065 2.076 450,344 -0.04(-1.82%)
Nov 11, 2009 2.208 2.214 2.076 2.115 605,855 -0.08(-3.75%)
Nov 10, 2009 2.225 2.274 2.087 2.197 686,206 -0.04(-1.72%)
Nov 09, 2009 2.203 2.280 2.142 2.236 815,344 +0.06(+2.78%)
Nov 06, 2009 2.109 2.175 2.087 2.175 326,176 +0.05(+2.33%)
Nov 05, 2009 2.137 2.186 2.082 2.126 568,046 +0.03(+1.57%)
Nov 04, 2009 2.357 2.357 1.983 2.093 882,096 -0.13(-5.69%)
Nov 03, 2009 2.093 2.230 2.032 2.219 658,422 +0.10(+4.94%)
Nov 02, 2009 2.181 2.384 2.054 2.115 432,697 -0.05(-2.28%)
Oct 30, 2009 2.203 2.263 2.109 2.164 717,802 -0.07(-3.19%)
Oct 29, 2009 2.093 2.274 2.093 2.236 838,200 +0.19(+9.11%)
Oct 28, 2009 2.280 2.318 2.021 2.049 1,160,814 -0.25(-10.77%)
Oct 27, 2009 2.450 2.450 2.241 2.296 549,320 -0.15(-6.07%)
Oct 26, 2009 2.565 2.642 2.379 2.444 505,648 -0.12(-4.51%)
Oct 23, 2009 2.615 2.791 2.532 2.560 654,399 -0.18(-6.43%)
Oct 22, 2009 2.703 2.758 2.642 2.736 833,594 +0.04(+1.63%)
Oct 21, 2009 2.692 2.774 2.642 2.692 1,090,107 -0.02(-0.61%)
Oct 20, 2009 2.730 2.801 2.637 2.708 643,394 -0.05(-1.99%)
Oct 19, 2009 2.714 2.906 2.615 2.763 1,109,031 +0.09(+3.50%)
Oct 16, 2009 2.604 2.686 2.538 2.670 836,073 +0.03(+1.25%)
Oct 15, 2009 2.615 2.648 2.477 2.637 1,863,441 -0.01(-0.21%)
Oct 14, 2009 2.357 2.741 2.258 2.642 3,026,618 +0.32(+13.71%)
Oct 13, 2009 2.043 2.373 1.983 2.324 3,573,579 +0.27(+13.40%)
Oct 12, 2009 1.994 2.060 1.978 2.049 614,482 +0.06(+3.04%)
Oct 09, 2009 1.989 2.049 1.928 1.989 518,378 +0.01(+0.28%)
Oct 08, 2009 1.879 2.010 1.868 1.983 796,114 +0.12(+6.49%)
Oct 07, 2009 1.851 1.873 1.813 1.862 287,908 -0.01(-0.29%)
Oct 06, 2009 1.818 1.890 1.785 1.868 476,671 +0.07(+3.66%)
Oct 05, 2009 1.626 1.802 1.626 1.802 755,094 +0.18(+11.19%)
Oct 02, 2009 1.522 1.692 1.456 1.620 849,346 -0.09(-5.14%)
Oct 01, 2009 1.950 1.950 1.708 1.708 558,164 -0.26(-13.13%)
Sep 30, 2009 1.917 2.005 1.879 1.967 515,842 -0.02(-1.10%)
Sep 29, 2009 1.967 2.021 1.967 1.989 520,346 +0.06(+3.13%)
Sep 28, 2009 1.868 1.972 1.835 1.928 363,364 +0.07(+3.85%)
Sep 25, 2009 1.846 1.934 1.785 1.857 479,561 +0.00(+0.00%)
Sep 24, 2009 2.000 2.000 1.835 1.857 485,342 -0.15(-7.65%)
Sep 23, 2009 2.021 2.021 1.950 2.010 581,552 -0.01(-0.54%)
Sep 22, 2009 2.049 2.071 2.016 2.021 527,371 +0.00(+0.00%)
Sep 21, 2009 2.038 2.087 1.901 2.021 1,035,515 +0.02(+0.82%)
Sep 18, 2009 1.923 2.038 1.818 2.005 1,328,450 +0.09(+4.88%)
Sep 17, 2009 2.082 2.170 1.906 1.912 810,489 -0.18(-8.66%)
Sep 16, 2009 1.879 2.109 1.851 2.093 1,618,784 +0.21(+11.40%)
Sep 15, 2009 1.719 1.901 1.687 1.879 1,915,910 +0.15(+8.57%)
Sep 14, 2009 1.697 1.741 1.615 1.730 274,612 +0.02(+0.96%)
Sep 11, 2009 1.719 1.769 1.637 1.714 542,608 -0.01(-0.64%)
Sep 10, 2009 1.659 1.730 1.599 1.725 536,590 +0.07(+4.32%)
Sep 09, 2009 1.527 1.670 1.478 1.653 947,287 +0.13(+8.66%)
Sep 08, 2009 1.538 1.588 1.494 1.522 666,003 -0.01(-0.72%)
Sep 04, 2009 1.412 1.538 1.385 1.533 504,565 +0.12(+8.56%)
Sep 03, 2009 1.467 1.516 1.401 1.412 616,788 -0.05(-3.38%)
Sep 02, 2009 1.461 1.516 1.401 1.461 465,592 +0.00(+0.00%)
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.