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

Sinclair Inc (NQ: SBGI )

12.62 +0.32 (+2.60%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 1, 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 (%)
Apr 30, 2009 0.6874 0.7149 0.6105 0.6105 1,027,425 -0.06(-9.02%)
Apr 29, 2009 0.6324 0.7259 0.6105 0.6709 1,333,844 +0.06(+9.91%)
Apr 28, 2009 0.5720 0.6324 0.5720 0.6105 613,467 +0.04(+6.73%)
Apr 27, 2009 0.5830 0.6214 0.5720 0.5720 585,319 -0.01(-0.95%)
Apr 24, 2009 0.5775 0.6105 0.5720 0.5775 785,866 +0.01(+0.96%)
Apr 23, 2009 0.5775 0.5995 0.5720 0.5720 307,779 -0.01(-0.95%)
Apr 22, 2009 0.5830 0.5940 0.5665 0.5775 465,260 -0.02(-2.78%)
Apr 21, 2009 0.6050 0.6324 0.5830 0.5940 828,782 -0.01(-0.92%)
Apr 20, 2009 0.6050 0.6324 0.5940 0.5995 673,046 -0.02(-2.68%)
Apr 17, 2009 0.5940 0.6654 0.5830 0.6160 629,277 +0.02(+3.70%)
Apr 16, 2009 0.6434 0.6434 0.5885 0.5940 757,598 -0.04(-6.90%)
Apr 15, 2009 0.6709 0.6874 0.6324 0.6379 891,942 -0.03(-4.92%)
Apr 14, 2009 0.7424 0.7644 0.6709 0.6709 570,187 -0.07(-9.63%)
Apr 13, 2009 0.7424 0.7644 0.6654 0.7424 733,184 -0.01(-1.46%)
Apr 09, 2009 0.7039 0.8139 0.6819 0.7534 956,347 +0.08(+11.38%)
Apr 08, 2009 0.6489 0.6929 0.6489 0.6764 480,289 +0.03(+5.13%)
Apr 07, 2009 0.6160 0.6489 0.5995 0.6434 393,055 +0.02(+3.54%)
Apr 06, 2009 0.6379 0.6379 0.6160 0.6214 275,665 -0.01(-1.74%)
Apr 03, 2009 0.6270 0.6434 0.5885 0.6324 328,588 +0.00(+0.00%)
Apr 02, 2009 0.5940 0.6379 0.5830 0.6324 660,390 +0.05(+9.52%)
Apr 01, 2009 0.5720 0.5830 0.5555 0.5775 296,596 +0.01(+1.94%)
Mar 31, 2009 0.6050 0.6214 0.5610 0.5665 646,677 -0.03(-4.63%)
Mar 30, 2009 0.5940 0.6160 0.5555 0.5940 594,582 -0.05(-8.47%)
Mar 26, 2009 0.5885 0.6489 0.5885 0.6489 837,134 +0.07(+12.38%)
Mar 25, 2009 0.5995 0.6105 0.5500 0.5775 649,011 -0.02(-2.78%)
Mar 24, 2009 0.5720 0.6434 0.5500 0.5940 714,615 +0.04(+8.00%)
Mar 23, 2009 0.5266 0.5500 0.5005 0.5500 707,449 +0.06(+12.36%)
Mar 20, 2009 0.5005 0.5115 0.4895 0.4895 2,788,530 -0.01(-1.11%)
Mar 19, 2009 0.5225 0.5388 0.4950 0.4950 2,482,172 -0.02(-4.26%)
Mar 18, 2009 0.5060 0.5335 0.4950 0.5170 1,227,219 +0.01(+2.17%)
Mar 17, 2009 0.5500 0.5555 0.4840 0.5060 1,207,845 +0.01(+1.10%)
Mar 16, 2009 0.6489 0.6489 0.4950 0.5005 2,981,950 -0.05(-9.00%)
Mar 13, 2009 0.7424 0.7644 0.5500 0.5500 3,006,192 -0.02(-3.85%)
Mar 12, 2009 0.6105 0.6105 0.5665 0.5720 907,248 -0.02(-3.70%)
Mar 11, 2009 0.6270 0.6544 0.5885 0.5940 632,172 +0.00(+0.00%)
Mar 10, 2009 0.5280 0.6819 0.5280 0.5940 1,562,008 +0.02(+3.85%)
Mar 09, 2009 0.6105 0.6324 0.5720 0.5720 917,751 -0.05(-7.96%)
Mar 06, 2009 0.6214 0.6324 0.5665 0.6214 1,078,529 +0.00(+0.00%)
Mar 05, 2009 0.6544 0.6819 0.6105 0.6214 1,804,044 -0.03(-4.24%)
Mar 04, 2009 0.7094 0.7094 0.6105 0.6489 967,053 +0.03(+4.42%)
Mar 02, 2009 0.6050 0.6434 0.5775 0.6214 1,576,069 +0.01(+0.89%)
Feb 27, 2009 0.6050 0.6324 0.6050 0.6160 554,646 +0.00(+0.00%)
Feb 26, 2009 0.6160 0.6489 0.6105 0.6160 1,398,360 +0.00(+0.00%)
Feb 25, 2009 0.6489 0.6489 0.5500 0.6160 1,721,946 -0.01(-1.75%)
Feb 24, 2009 0.5610 0.6324 0.5500 0.6270 1,567,736 +0.08(+14.00%)
Feb 23, 2009 0.5720 0.5940 0.5390 0.5500 615,741 +0.00(+0.00%)
Feb 20, 2009 0.5417 0.5830 0.5115 0.5500 1,676,062 +0.01(+1.01%)
Feb 19, 2009 0.6214 0.6324 0.5445 0.5445 837,746 -0.07(-11.61%)
Feb 18, 2009 0.7094 0.7094 0.6160 0.6160 1,776,767 -0.06(-8.94%)
Feb 17, 2009 0.7534 0.7699 0.6709 0.6764 953,210 -0.08(-10.87%)
Feb 13, 2009 0.7039 0.7864 0.6874 0.7589 776,567 +0.06(+8.66%)
Feb 12, 2009 0.6984 0.7369 0.6709 0.6984 1,979,285 -0.01(-1.55%)
Feb 11, 2009 0.8304 0.9569 0.7094 0.7094 1,975,883 -0.05(-6.52%)
Feb 10, 2009 0.8084 0.8249 0.7479 0.7589 1,303,795 -0.04(-5.48%)
Feb 09, 2009 0.8029 0.8854 0.7589 0.8029 1,402,717 +0.01(+1.39%)
Feb 06, 2009 0.7919 0.8359 0.7754 0.7919 1,393,585 +0.02(+2.86%)
Feb 05, 2009 0.8799 0.8909 0.7589 0.7699 1,766,142 -0.11(-12.50%)
Feb 04, 2009 0.9514 1.001 0.8799 0.8799 695,261 -0.05(-5.88%)
Feb 03, 2009 1.039 1.039 0.9349 0.9349 956,261 -0.06(-6.08%)
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.