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 (%)
Mar 31, 2009 0.5943 0.6105 0.5511 0.5565 658,266 -0.03(-4.63%)
Mar 30, 2009 0.5835 0.6051 0.5457 0.5835 605,237 -0.05(-8.47%)
Mar 26, 2009 0.5781 0.6375 0.5781 0.6375 852,136 +0.07(+12.38%)
Mar 25, 2009 0.5889 0.5997 0.5403 0.5673 660,642 -0.02(-2.78%)
Mar 24, 2009 0.5619 0.6321 0.5403 0.5835 727,421 +0.04(+8.00%)
Mar 23, 2009 0.5173 0.5403 0.4916 0.5403 720,127 +0.06(+12.36%)
Mar 20, 2009 0.4916 0.5025 0.4808 0.4808 2,838,503 -0.01(-1.11%)
Mar 19, 2009 0.5133 0.5293 0.4862 0.4862 2,526,656 -0.02(-4.26%)
Mar 18, 2009 0.4971 0.5241 0.4862 0.5079 1,249,212 +0.01(+2.17%)
Mar 17, 2009 0.5403 0.5457 0.4754 0.4971 1,229,491 +0.01(+1.10%)
Mar 16, 2009 0.6375 0.6375 0.4862 0.4916 3,035,390 -0.05(-9.00%)
Mar 13, 2009 0.7294 0.7510 0.5403 0.5403 3,060,067 -0.02(-3.85%)
Mar 12, 2009 0.5997 0.5997 0.5565 0.5619 923,507 -0.02(-3.70%)
Mar 11, 2009 0.6159 0.6429 0.5781 0.5835 643,501 +0.00(+0.00%)
Mar 10, 2009 0.5187 0.6699 0.5187 0.5835 1,590,001 +0.02(+3.85%)
Mar 09, 2009 0.5997 0.6213 0.5619 0.5619 934,198 -0.05(-7.96%)
Mar 06, 2009 0.6105 0.6213 0.5565 0.6105 1,097,858 +0.00(+0.00%)
Mar 05, 2009 0.6429 0.6699 0.5997 0.6105 1,836,374 -0.03(-4.24%)
Mar 04, 2009 0.6970 0.6970 0.5997 0.6375 984,384 +0.03(+4.42%)
Mar 02, 2009 0.5943 0.6321 0.5673 0.6105 1,604,314 +0.01(+0.89%)
Feb 27, 2009 0.5943 0.6213 0.5943 0.6051 564,586 +0.00(+0.00%)
Feb 26, 2009 0.6051 0.6375 0.5997 0.6051 1,423,420 +0.00(+0.00%)
Feb 25, 2009 0.6375 0.6375 0.5403 0.6051 1,752,805 -0.01(-1.75%)
Feb 24, 2009 0.5511 0.6213 0.5403 0.6159 1,595,831 +0.08(+14.00%)
Feb 23, 2009 0.5619 0.5835 0.5295 0.5403 626,776 +0.00(+0.00%)
Feb 20, 2009 0.5322 0.5727 0.5025 0.5403 1,706,099 +0.01(+1.01%)
Feb 19, 2009 0.6105 0.6213 0.5349 0.5349 852,760 -0.07(-11.61%)
Feb 18, 2009 0.6970 0.6970 0.6051 0.6051 1,808,609 -0.06(-8.94%)
Feb 17, 2009 0.7402 0.7564 0.6591 0.6645 970,293 -0.08(-10.87%)
Feb 13, 2009 0.6915 0.7726 0.6753 0.7456 790,484 +0.06(+8.66%)
Feb 12, 2009 0.6861 0.7240 0.6591 0.6861 2,014,756 -0.01(-1.55%)
Feb 11, 2009 0.8158 0.9401 0.6970 0.6970 2,011,293 -0.05(-6.52%)
Feb 10, 2009 0.7942 0.8104 0.7348 0.7456 1,327,160 -0.04(-5.48%)
Feb 09, 2009 0.7888 0.8698 0.7456 0.7888 1,427,855 +0.01(+1.39%)
Feb 06, 2009 0.7780 0.8212 0.7618 0.7780 1,418,560 +0.02(+2.86%)
Feb 05, 2009 0.8644 0.8752 0.7456 0.7564 1,797,794 -0.11(-12.50%)
Feb 04, 2009 0.9347 0.9833 0.8644 0.8644 707,720 -0.05(-5.88%)
Feb 03, 2009 1.021 1.021 0.9185 0.9185 973,399 -0.06(-6.08%)
Feb 02, 2009 0.9833 1.054 0.9617 0.9779 1,643,191 -0.02(-2.16%)
Jan 30, 2009 1.151 1.199 0.9941 0.9995 2,538,209 -0.14(-11.90%)
Jan 29, 2009 1.216 1.232 1.118 1.135 549,784 -0.08(-6.67%)
Jan 28, 2009 1.216 1.329 1.205 1.216 1,078,484 +0.02(+1.35%)
Jan 27, 2009 1.156 1.237 1.156 1.199 424,201 +0.05(+4.72%)
Jan 26, 2009 1.135 1.237 1.135 1.145 524,319 +0.03(+2.91%)
Jan 23, 2009 1.097 1.167 1.097 1.113 885,025 +0.01(+0.98%)
Jan 22, 2009 1.167 1.178 1.086 1.102 779,012 -0.06(-5.12%)
Jan 21, 2009 1.162 1.221 1.081 1.162 1,359,109 +0.05(+4.88%)
Jan 20, 2009 1.448 1.480 1.102 1.108 1,549,777 -0.37(-24.91%)
Jan 16, 2009 1.578 1.626 1.421 1.475 906,947 -0.09(-5.54%)
Jan 15, 2009 1.637 1.675 1.475 1.561 1,380,648 -0.06(-3.99%)
Jan 14, 2009 1.810 1.918 1.621 1.626 1,492,326 -0.19(-10.42%)
Jan 13, 2009 1.848 1.918 1.799 1.815 980,088 +0.02(+1.20%)
Jan 12, 2009 1.950 1.950 1.729 1.794 1,179,548 -0.16(-8.03%)
Jan 09, 2009 2.069 2.118 1.950 1.950 431,136 -0.12(-5.74%)
Jan 08, 2009 2.085 2.091 1.945 2.069 1,211,071 -0.02(-0.78%)
Jan 07, 2009 2.015 2.085 1.923 2.085 1,172,592 +0.04(+1.85%)
Jan 06, 2009 1.805 2.064 1.805 2.048 1,051,594 +0.25(+14.16%)
Jan 05, 2009 2.156 2.156 1.713 1.794 765,800 +0.08(+4.73%)
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.