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

Sinclair Inc (NQ: SBGI )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 30, 2011 6.922 7.014 6.880 6.904 493,118 -0.02(-0.26%)
Dec 29, 2011 6.849 6.977 6.727 6.922 487,387 +0.12(+1.79%)
Dec 28, 2011 7.001 7.001 6.800 6.800 420,502 -0.16(-2.28%)
Dec 27, 2011 6.959 7.105 6.812 6.959 397,652 -0.05(-0.70%)
Dec 23, 2011 7.001 7.056 6.909 7.007 311,530 +0.07(+0.97%)
Dec 21, 2011 6.703 6.971 6.599 6.940 529,559 +0.20(+2.98%)
Dec 20, 2011 6.581 6.752 6.526 6.739 887,485 +0.33(+5.13%)
Dec 19, 2011 6.550 6.636 6.313 6.410 635,513 -0.05(-0.75%)
Dec 16, 2011 6.502 6.550 6.307 6.459 897,433 +0.03(+0.47%)
Dec 15, 2011 6.441 6.538 6.319 6.429 1,076,243 +0.13(+2.03%)
Dec 14, 2011 6.404 6.531 6.288 6.301 516,612 -0.14(-2.18%)
Dec 13, 2011 6.855 6.916 6.429 6.441 1,109,649 -0.36(-5.29%)
Dec 12, 2011 6.648 6.819 6.550 6.800 520,838 +0.05(+0.81%)
Dec 09, 2011 6.496 6.770 6.404 6.745 825,620 +0.31(+4.83%)
Dec 08, 2011 6.642 6.685 6.416 6.435 975,512 -0.27(-4.09%)
Dec 07, 2011 6.654 6.727 6.380 6.709 688,979 +0.02(+0.27%)
Dec 06, 2011 6.538 6.753 6.508 6.691 690,936 +0.19(+2.91%)
Dec 05, 2011 6.435 6.520 6.313 6.502 745,577 +0.21(+3.39%)
Dec 02, 2011 6.435 6.538 6.228 6.288 738,179 -0.02(-0.39%)
Dec 01, 2011 6.313 6.477 6.191 6.313 779,861 +0.01(+0.19%)
Nov 30, 2011 6.197 6.301 6.020 6.301 1,209,904 +0.38(+6.38%)
Nov 29, 2011 5.728 5.923 5.576 5.923 1,815,584 +0.25(+4.40%)
Nov 28, 2011 5.631 5.944 5.577 5.673 1,087,725 +0.29(+5.48%)
Nov 25, 2011 5.336 5.468 5.336 5.378 293,319 +0.03(+0.56%)
Nov 23, 2011 5.456 5.511 5.294 5.348 571,385 -0.14(-2.63%)
Nov 22, 2011 5.559 5.685 5.464 5.493 392,924 -0.05(-0.87%)
Nov 21, 2011 5.655 5.655 5.474 5.541 321,594 -0.22(-3.76%)
Nov 18, 2011 5.853 5.920 5.721 5.757 349,761 -0.07(-1.14%)
Nov 17, 2011 5.769 6.040 5.751 5.823 909,727 +0.07(+1.15%)
Nov 16, 2011 5.793 5.932 5.721 5.757 594,836 -0.09(-1.54%)
Nov 15, 2011 5.733 5.853 5.649 5.847 475,619 +0.08(+1.36%)
Nov 14, 2011 5.817 5.920 5.721 5.769 408,223 -0.07(-1.13%)
Nov 11, 2011 5.890 5.998 5.823 5.835 538,911 +0.05(+0.94%)
Nov 10, 2011 5.739 5.829 5.667 5.781 649,169 +0.19(+3.44%)
Nov 09, 2011 5.715 5.781 5.583 5.589 696,809 -0.31(-5.20%)
Nov 08, 2011 6.070 6.070 5.841 5.896 780,312 -0.11(-1.90%)
Nov 07, 2011 6.016 6.076 5.835 6.010 707,683 +0.01(+0.20%)
Nov 04, 2011 5.956 6.028 5.841 5.998 687,449 -0.04(-0.60%)
Nov 03, 2011 6.533 6.533 5.908 6.034 1,474,555 -0.37(-5.82%)
Nov 02, 2011 5.709 6.425 5.595 6.407 2,604,144 +1.03(+19.26%)
Nov 01, 2011 5.330 5.583 5.270 5.372 1,111,146 -0.39(-6.78%)
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%)
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.