Skip to main content

Sinclair Inc (NQ: SBGI )

17.27 -0.08 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.01 23.38 22.82 23.23 881,127 +0.19(+0.83%)
May 27, 2016 22.73 23.04 23.04 23.04 608,116 +0.30(+1.32%)
May 26, 2016 22.40 22.86 22.22 22.74 1,077,286 +0.38(+1.70%)
May 25, 2016 22.27 22.53 22.15 22.36 1,396,101 +0.07(+0.33%)
May 24, 2016 22.03 22.42 21.88 22.29 945,949 +0.38(+1.73%)
May 23, 2016 22.11 22.19 21.79 21.91 950,867 -0.20(-0.89%)
May 20, 2016 21.62 22.33 21.60 22.11 859,623 +0.58(+2.68%)
May 19, 2016 21.46 22.08 21.25 21.53 644,302 +0.00(+0.00%)
May 18, 2016 21.87 21.90 21.44 21.53 984,914 -0.43(-1.96%)
May 17, 2016 22.30 22.52 21.87 21.96 1,291,666 -0.45(-2.02%)
May 16, 2016 22.32 22.58 22.11 22.41 1,719,671 +0.18(+0.82%)
May 13, 2016 22.65 22.71 22.10 22.23 1,905,437 -0.46(-2.03%)
May 12, 2016 23.99 24.04 22.64 22.69 1,894,478 -1.19(-4.98%)
May 11, 2016 23.72 23.99 23.63 23.88 865,385 +0.02(+0.09%)
May 10, 2016 23.52 23.89 23.25 23.86 924,338 +0.42(+1.81%)
May 09, 2016 23.46 23.70 23.19 23.44 1,270,951 -0.11(-0.47%)
May 06, 2016 23.37 23.82 22.98 23.55 1,677,080 +0.09(+0.37%)
May 05, 2016 23.36 23.66 23.22 23.46 842,729 +0.26(+1.10%)
May 04, 2016 24.49 24.49 22.87 23.20 2,435,833 -0.58(-2.46%)
May 03, 2016 23.55 23.94 23.41 23.79 1,819,176 +0.07(+0.31%)
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.