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

Sinclair Inc (NQ: SBGI )

12.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2010 3.872 3.932 3.767 3.784 976,427 -0.07(-1.71%)
Apr 29, 2010 4.070 4.136 3.811 3.850 1,993,444 -0.17(-4.24%)
Apr 28, 2010 4.059 4.136 3.971 4.020 962,575 -0.01(-0.14%)
Apr 27, 2010 4.268 4.323 4.015 4.026 1,221,981 -0.26(-6.03%)
Apr 26, 2010 4.290 4.378 4.262 4.284 926,012 +0.00(+0.00%)
Apr 23, 2010 4.185 4.317 4.185 4.284 972,968 +0.10(+2.37%)
Apr 22, 2010 4.048 4.207 3.960 4.185 980,811 +0.06(+1.33%)
Apr 21, 2010 3.861 4.147 3.847 4.130 1,715,993 +0.27(+6.98%)
Apr 20, 2010 3.756 3.883 3.723 3.861 1,066,592 +0.12(+3.08%)
Apr 19, 2010 3.591 3.762 3.542 3.745 1,134,939 +0.11(+3.03%)
Apr 16, 2010 3.723 3.734 3.564 3.635 1,569,043 -0.09(-2.36%)
Apr 15, 2010 3.685 3.789 3.635 3.723 1,462,149 +0.05(+1.31%)
Apr 14, 2010 3.437 3.696 3.404 3.675 2,032,784 +0.27(+7.78%)
Apr 13, 2010 3.366 3.426 3.311 3.410 702,192 +0.03(+0.81%)
Apr 12, 2010 3.223 3.432 3.217 3.382 1,497,843 +0.16(+5.13%)
Apr 09, 2010 3.157 3.223 3.080 3.217 526,360 +0.08(+2.45%)
Apr 08, 2010 3.124 3.162 3.069 3.140 956,134 +0.01(+0.18%)
Apr 07, 2010 3.063 3.135 3.003 3.135 855,139 +0.07(+2.33%)
Apr 06, 2010 3.058 3.091 2.992 3.063 520,136 -0.01(-0.36%)
Apr 05, 2010 2.937 3.080 2.937 3.074 794,727 +0.14(+4.88%)
Apr 01, 2010 2.816 2.931 2.931 2.931 848,431 +0.14(+4.92%)
Mar 31, 2010 2.755 2.860 2.722 2.794 1,237,609 +0.03(+0.99%)
Mar 30, 2010 2.695 2.777 2.695 2.766 693,709 +0.07(+2.65%)
Mar 29, 2010 2.651 2.742 2.651 2.695 909,489 +0.05(+1.87%)
Mar 26, 2010 2.596 2.788 2.590 2.645 1,632,870 +0.02(+0.63%)
Mar 25, 2010 2.733 2.777 2.623 2.629 887,272 -0.09(-3.24%)
Mar 24, 2010 2.788 2.810 2.711 2.717 456,229 -0.09(-3.33%)
Mar 23, 2010 2.783 2.819 2.717 2.810 608,359 +0.02(+0.79%)
Mar 22, 2010 2.788 2.887 2.689 2.788 1,064,248 -0.02(-0.88%)
Mar 19, 2010 2.981 2.986 2.799 2.813 1,695,637 -0.17(-5.80%)
Mar 18, 2010 3.080 3.118 2.970 2.986 624,288 -0.12(-3.89%)
Mar 17, 2010 3.140 3.168 3.085 3.107 970,301 +0.00(+0.00%)
Mar 16, 2010 3.052 3.124 3.003 3.107 661,832 +0.08(+2.73%)
Mar 15, 2010 3.047 3.146 3.019 3.025 845,460 -0.14(-4.35%)
Mar 12, 2010 3.162 3.206 3.129 3.162 1,338,032 +0.02(+0.52%)
Mar 11, 2010 3.008 3.168 3.003 3.146 1,001,992 +0.12(+3.81%)
Mar 10, 2010 3.124 3.179 2.992 3.030 1,118,520 -0.09(-2.82%)
Mar 09, 2010 3.063 3.162 3.047 3.118 786,437 +0.05(+1.80%)
Mar 08, 2010 3.036 3.080 2.937 3.063 1,291,357 +0.03(+0.91%)
Mar 05, 2010 2.948 3.047 2.931 3.036 1,020,699 +0.10(+3.37%)
Mar 04, 2010 2.909 3.047 2.821 2.937 931,885 +0.04(+1.52%)
Mar 03, 2010 2.882 2.959 2.808 2.893 1,383,739 +0.04(+1.35%)
Mar 02, 2010 2.783 3.074 2.777 2.854 3,489,962 +0.07(+2.57%)
Mar 01, 2010 2.733 2.887 2.618 2.783 1,983,774 +0.02(+0.80%)
Feb 26, 2010 2.799 2.904 2.750 2.761 764,401 -0.04(-1.57%)
Feb 25, 2010 2.755 2.871 2.706 2.805 975,012 +0.02(+0.79%)
Feb 24, 2010 2.799 2.887 2.777 2.783 703,101 -0.02(-0.59%)
Feb 23, 2010 2.970 2.970 2.794 2.799 812,650 -0.16(-5.57%)
Feb 22, 2010 3.102 3.156 2.953 2.964 695,835 -0.13(-4.26%)
Feb 19, 2010 3.184 3.184 3.030 3.096 725,532 -0.08(-2.60%)
Feb 18, 2010 3.157 3.234 3.085 3.179 888,383 +0.01(+0.17%)
Feb 17, 2010 3.107 3.410 3.074 3.173 2,596,734 +0.14(+4.72%)
Feb 16, 2010 2.942 3.047 2.893 3.030 838,923 +0.13(+4.55%)
Feb 12, 2010 2.887 2.898 2.898 2.898 500,221 -0.03(-0.94%)
Feb 11, 2010 2.827 2.942 2.783 2.926 738,449 +0.10(+3.70%)
Feb 10, 2010 2.959 2.959 2.788 2.821 677,652 -0.16(-5.52%)
Feb 09, 2010 2.832 2.997 2.744 2.986 828,984 +0.24(+8.60%)
Feb 08, 2010 2.860 2.964 2.733 2.750 957,072 -0.10(-3.66%)
Feb 05, 2010 2.953 2.953 2.766 2.854 780,545 -0.10(-3.53%)
Feb 04, 2010 2.915 3.069 2.810 2.959 1,501,359 +0.01(+0.28%)
Feb 03, 2010 3.085 3.118 2.937 2.951 897,246 -0.14(-4.54%)
Feb 02, 2010 3.063 3.157 3.019 3.091 1,171,840 +0.04(+1.44%)
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.