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, 2011 7.168 7.346 7.168 7.202 919,601 +0.03(+0.48%)
Mar 30, 2011 7.122 7.294 7.030 7.168 538,394 +0.17(+2.38%)
Mar 29, 2011 6.967 7.019 6.875 7.001 339,449 +0.01(+0.16%)
Mar 28, 2011 7.019 7.042 6.865 6.990 447,866 +0.03(+0.41%)
Mar 25, 2011 7.070 7.185 6.927 6.961 831,373 -0.06(-0.90%)
Mar 24, 2011 7.105 7.197 7.019 7.024 1,776,316 -0.01(-0.08%)
Mar 23, 2011 6.898 7.070 6.760 7.030 1,115,743 +0.10(+1.41%)
Mar 22, 2011 7.042 7.128 6.841 6.932 747,831 -0.07(-1.07%)
Mar 21, 2011 7.042 7.076 6.628 7.007 1,413,126 +0.40(+5.99%)
Mar 18, 2011 6.881 6.892 6.576 6.611 2,586,154 -0.12(-1.79%)
Mar 17, 2011 6.714 6.850 6.634 6.731 664,718 +0.13(+1.91%)
Mar 16, 2011 6.726 6.932 6.588 6.605 1,241,350 -0.09(-1.37%)
Mar 15, 2011 6.588 6.806 6.502 6.697 1,049,051 -0.21(-3.08%)
Mar 14, 2011 6.892 7.030 6.737 6.909 1,134,353 -0.07(-1.07%)
Mar 11, 2011 7.151 7.346 6.978 6.984 1,572,882 -0.20(-2.72%)
Mar 10, 2011 7.162 7.340 7.093 7.179 1,039,886 -0.12(-1.65%)
Mar 09, 2011 7.208 7.467 7.208 7.300 1,070,071 +0.09(+1.32%)
Mar 08, 2011 7.162 7.335 7.070 7.205 885,483 +0.02(+0.28%)
Mar 07, 2011 7.432 7.432 6.990 7.185 1,612,156 -0.17(-2.27%)
Mar 04, 2011 7.398 7.455 7.254 7.352 1,204,524 -0.05(-0.62%)
Mar 03, 2011 7.260 7.461 7.237 7.398 1,252,846 +0.21(+2.88%)
Mar 02, 2011 7.036 7.283 6.932 7.191 1,248,440 +0.18(+2.54%)
Mar 01, 2011 7.467 7.467 6.961 7.013 2,213,861 -0.42(-5.64%)
Feb 28, 2011 7.444 7.472 7.357 7.432 1,097,660 +0.03(+0.39%)
Feb 25, 2011 7.133 7.461 7.133 7.403 1,121,515 +0.34(+4.88%)
Feb 24, 2011 7.025 7.138 6.917 7.059 1,075,294 +0.04(+0.57%)
Feb 23, 2011 7.252 7.264 6.791 7.019 1,391,448 -0.24(-3.37%)
Feb 22, 2011 7.292 7.406 7.241 7.264 1,323,451 -0.13(-1.77%)
Feb 18, 2011 7.355 7.434 7.320 7.394 1,013,766 +0.06(+0.85%)
Feb 17, 2011 7.229 7.394 7.156 7.332 1,304,560 +0.16(+2.30%)
Feb 16, 2011 7.110 7.252 7.065 7.167 967,322 +0.11(+1.53%)
Feb 15, 2011 6.905 7.104 6.797 7.059 1,196,942 +0.14(+1.97%)
Feb 14, 2011 6.928 6.939 6.735 6.922 2,310,988 +0.02(+0.25%)
Feb 11, 2011 6.513 7.087 6.473 6.905 3,059,707 +0.20(+3.06%)
Feb 10, 2011 6.467 6.769 6.325 6.700 2,949,001 +0.45(+7.19%)
Feb 09, 2011 5.716 6.439 5.716 6.251 3,763,324 +0.59(+10.45%)
Feb 08, 2011 5.625 5.682 5.580 5.660 1,808,200 +0.22(+3.97%)
Feb 07, 2011 5.335 5.608 5.335 5.443 1,167,312 +0.13(+2.35%)
Feb 04, 2011 5.375 5.375 5.193 5.318 433,605 -0.06(-1.06%)
Feb 03, 2011 5.182 5.375 5.119 5.375 549,623 +0.17(+3.28%)
Feb 02, 2011 5.148 5.261 5.091 5.205 405,913 +0.02(+0.44%)
Feb 01, 2011 5.062 5.216 4.949 5.182 739,737 +0.19(+3.88%)
Jan 31, 2011 4.840 5.034 4.732 4.988 601,597 +0.19(+4.03%)
Jan 28, 2011 4.852 4.875 4.681 4.795 793,339 -0.07(-1.52%)
Jan 27, 2011 4.926 4.983 4.823 4.869 510,472 -0.05(-1.04%)
Jan 26, 2011 4.693 5.028 4.693 4.920 775,324 +0.24(+5.23%)
Jan 25, 2011 4.505 4.681 4.477 4.676 626,098 +0.13(+2.88%)
Jan 24, 2011 4.442 4.550 4.385 4.545 298,429 +0.09(+2.04%)
Jan 21, 2011 4.482 4.545 4.439 4.454 463,281 +0.01(+0.13%)
Jan 20, 2011 4.494 4.516 4.306 4.448 910,798 -0.07(-1.64%)
Jan 19, 2011 4.585 4.596 4.505 4.522 1,666,745 -0.08(-1.73%)
Jan 18, 2011 4.550 4.613 4.476 4.602 815,672 +0.02(+0.50%)
Jan 14, 2011 4.624 4.641 4.556 4.579 520,730 -0.04(-0.86%)
Jan 13, 2011 4.698 4.701 4.582 4.619 366,680 -0.10(-2.05%)
Jan 12, 2011 4.687 4.727 4.602 4.715 414,261 +0.08(+1.72%)
Jan 11, 2011 4.585 4.636 4.545 4.636 729,807 +0.07(+1.49%)
Jan 10, 2011 4.476 4.630 4.472 4.567 405,875 +0.05(+1.01%)
Jan 07, 2011 4.556 4.573 4.408 4.522 493,248 -0.03(-0.75%)
Jan 06, 2011 4.721 4.721 4.482 4.556 888,726 -0.15(-3.14%)
Jan 05, 2011 4.630 4.721 4.616 4.704 394,526 +0.07(+1.47%)
Jan 04, 2011 4.738 4.738 4.596 4.636 409,241 -0.10(-2.16%)
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.