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 (%)
May 29, 2009 0.9821 0.9929 0.9336 0.9498 708,905 -0.03(-3.30%)
May 28, 2009 1.020 1.020 0.9606 0.9821 346,648 -0.02(-1.62%)
May 27, 2009 1.063 1.063 0.9821 0.9983 403,360 -0.08(-7.04%)
May 26, 2009 0.9714 1.074 0.9390 1.074 759,066 +0.12(+13.07%)
May 22, 2009 0.9498 0.9714 0.9444 0.9498 337,959 +0.01(+0.57%)
May 21, 2009 0.9066 0.9606 0.9066 0.9444 647,644 +0.03(+2.94%)
May 20, 2009 0.9390 0.9498 0.8958 0.9174 438,872 -0.02(-1.73%)
May 19, 2009 0.8257 0.9768 0.8257 0.9336 766,512 +0.01(+0.58%)
May 18, 2009 0.8418 0.9336 0.8418 0.9282 409,753 +0.07(+8.18%)
May 15, 2009 0.9390 0.9821 0.8364 0.8580 786,030 -0.05(-5.92%)
May 14, 2009 0.9282 0.9983 0.8742 0.9120 903,766 -0.03(-2.87%)
May 13, 2009 1.036 1.047 0.9336 0.9390 1,023,195 -0.11(-10.31%)
May 12, 2009 0.9660 1.052 0.9174 1.047 769,382 +0.09(+9.61%)
May 11, 2009 0.8634 0.9606 0.8149 0.9552 972,482 +0.10(+11.32%)
May 08, 2009 0.8958 0.9012 0.8149 0.8580 2,209,821 -0.02(-2.45%)
May 07, 2009 0.8095 0.9228 0.7825 0.8796 4,356,454 +0.09(+11.64%)
May 06, 2009 0.8095 0.8472 0.7069 0.7879 4,443,255 +0.12(+18.70%)
May 05, 2009 0.6692 0.6746 0.6422 0.6638 1,191,740 +0.01(+1.65%)
May 04, 2009 0.6476 0.6746 0.6422 0.6530 902,437 +0.03(+5.22%)
May 01, 2009 0.6098 0.6907 0.5774 0.6206 1,214,559 +0.02(+3.60%)
Apr 30, 2009 0.6746 0.7015 0.5990 0.5990 1,047,063 -0.06(-9.02%)
Apr 29, 2009 0.6206 0.7123 0.5990 0.6584 1,359,338 +0.06(+9.91%)
Apr 28, 2009 0.5612 0.6206 0.5612 0.5990 625,192 +0.04(+6.73%)
Apr 27, 2009 0.5720 0.6098 0.5612 0.5612 596,506 -0.01(-0.95%)
Apr 24, 2009 0.5666 0.5990 0.5612 0.5666 800,886 +0.01(+0.96%)
Apr 23, 2009 0.5666 0.5882 0.5612 0.5612 313,661 -0.01(-0.95%)
Apr 22, 2009 0.5720 0.5828 0.5558 0.5666 474,153 -0.02(-2.78%)
Apr 21, 2009 0.5936 0.6206 0.5720 0.5828 844,623 -0.01(-0.92%)
Apr 20, 2009 0.5936 0.6206 0.5828 0.5882 685,910 -0.02(-2.68%)
Apr 17, 2009 0.5828 0.6530 0.5720 0.6044 641,305 +0.02(+3.70%)
Apr 16, 2009 0.6314 0.6314 0.5774 0.5828 772,078 -0.04(-6.90%)
Apr 15, 2009 0.6584 0.6746 0.6206 0.6260 908,990 -0.03(-4.92%)
Apr 14, 2009 0.7285 0.7501 0.6584 0.6584 581,085 -0.07(-9.63%)
Apr 13, 2009 0.7285 0.7501 0.6530 0.7285 747,197 -0.01(-1.46%)
Apr 09, 2009 0.6907 0.7987 0.6692 0.7393 974,626 +0.08(+11.38%)
Apr 08, 2009 0.6368 0.6799 0.6368 0.6638 489,469 +0.03(+5.13%)
Apr 07, 2009 0.6044 0.6368 0.5882 0.6314 400,567 +0.02(+3.54%)
Apr 06, 2009 0.6260 0.6260 0.6044 0.6098 280,934 -0.01(-1.74%)
Apr 03, 2009 0.6152 0.6314 0.5774 0.6206 334,868 +0.00(+0.00%)
Apr 02, 2009 0.5828 0.6260 0.5720 0.6206 673,013 +0.05(+9.52%)
Apr 01, 2009 0.5612 0.5720 0.5450 0.5666 302,265 +0.01(+1.94%)
Mar 31, 2009 0.5936 0.6098 0.5504 0.5558 659,037 -0.03(-4.63%)
Mar 30, 2009 0.5828 0.6044 0.5450 0.5828 605,946 -0.05(-8.47%)
Mar 26, 2009 0.5774 0.6368 0.5774 0.6368 853,134 +0.07(+12.38%)
Mar 25, 2009 0.5882 0.5990 0.5396 0.5666 661,416 -0.02(-2.78%)
Mar 24, 2009 0.5612 0.6314 0.5396 0.5828 728,273 +0.04(+8.00%)
Mar 23, 2009 0.5167 0.5396 0.4911 0.5396 720,970 +0.06(+12.36%)
Mar 20, 2009 0.4911 0.5019 0.4803 0.4803 2,841,827 -0.01(-1.11%)
Mar 19, 2009 0.5127 0.5287 0.4857 0.4857 2,529,615 -0.02(-4.26%)
Mar 18, 2009 0.4965 0.5235 0.4857 0.5073 1,250,675 +0.01(+2.17%)
Mar 17, 2009 0.5396 0.5450 0.4749 0.4965 1,230,931 +0.01(+1.10%)
Mar 16, 2009 0.6368 0.6368 0.4857 0.4911 3,038,945 -0.05(-9.00%)
Mar 13, 2009 0.7285 0.7501 0.5396 0.5396 3,063,650 -0.02(-3.85%)
Mar 12, 2009 0.5990 0.5990 0.5558 0.5612 924,589 -0.02(-3.70%)
Mar 11, 2009 0.6152 0.6422 0.5774 0.5828 644,255 +0.00(+0.00%)
Mar 10, 2009 0.5181 0.6692 0.5181 0.5828 1,591,863 +0.02(+3.85%)
Mar 09, 2009 0.5990 0.6206 0.5612 0.5612 935,292 -0.05(-7.96%)
Mar 06, 2009 0.6098 0.6206 0.5558 0.6098 1,099,143 +0.00(+0.00%)
Mar 05, 2009 0.6422 0.6692 0.5990 0.6098 1,838,525 -0.03(-4.24%)
Mar 04, 2009 0.6961 0.6961 0.5990 0.6368 985,537 +0.03(+4.42%)
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.