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

Sinclair Inc (NQ: SBGI )

13.43 -0.23 (-1.68%)
Streaming Delayed Price Updated: 1:18 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 28, 2010 3.609 3.733 3.544 3.585 553,717 -0.02(-0.67%)
May 27, 2010 3.393 3.625 3.393 3.609 680,227 +0.34(+10.41%)
May 26, 2010 3.328 3.458 3.267 3.269 941,046 -0.03(-0.82%)
May 25, 2010 3.177 3.312 3.101 3.296 713,828 -0.04(-1.29%)
May 24, 2010 3.485 3.560 3.333 3.339 500,485 -0.15(-4.19%)
May 21, 2010 3.188 3.571 3.150 3.485 1,459,611 +0.21(+6.44%)
May 20, 2010 3.301 3.566 3.269 3.274 1,828,693 -0.38(-10.49%)
May 19, 2010 3.712 3.782 3.598 3.658 810,139 -0.08(-2.17%)
May 18, 2010 3.971 4.106 3.674 3.739 1,201,146 -0.15(-3.76%)
May 17, 2010 3.901 3.960 3.674 3.885 918,637 +0.03(+0.70%)
May 14, 2010 3.836 3.928 3.739 3.858 1,104,130 -0.04(-0.97%)
May 13, 2010 3.944 4.020 3.836 3.895 921,704 -0.05(-1.37%)
May 12, 2010 3.728 3.960 3.652 3.949 1,491,160 +0.25(+6.72%)
May 11, 2010 3.674 3.755 3.598 3.701 1,321,017 +0.00(+0.00%)
May 10, 2010 3.631 3.809 3.604 3.701 1,421,671 +0.22(+6.37%)
May 07, 2010 3.658 3.685 3.442 3.479 1,216,836 -0.18(-5.01%)
May 06, 2010 3.679 3.695 3.171 3.663 2,380,885 -0.11(-2.87%)
May 05, 2010 3.685 3.836 3.377 3.771 2,229,727 +0.10(+2.80%)
May 04, 2010 3.847 3.847 3.620 3.668 1,635,491 -0.27(-6.86%)
May 03, 2010 3.755 3.949 3.712 3.939 858,555 +0.22(+5.96%)
Apr 30, 2010 3.804 3.863 3.701 3.717 993,925 -0.06(-1.71%)
Apr 29, 2010 3.998 4.063 3.744 3.782 2,029,169 -0.17(-4.24%)
Apr 28, 2010 3.987 4.063 3.901 3.949 979,825 -0.01(-0.14%)
Apr 27, 2010 4.193 4.247 3.944 3.955 1,243,880 -0.25(-6.03%)
Apr 26, 2010 4.214 4.301 4.187 4.209 942,607 +0.00(+0.00%)
Apr 23, 2010 4.111 4.241 4.111 4.209 990,405 +0.10(+2.37%)
Apr 22, 2010 3.976 4.133 3.890 4.111 998,388 +0.05(+1.33%)
Apr 21, 2010 3.793 4.074 3.779 4.057 1,746,745 +0.26(+6.98%)
Apr 20, 2010 3.690 3.814 3.658 3.793 1,085,707 +0.11(+3.08%)
Apr 19, 2010 3.528 3.695 3.479 3.679 1,155,279 +0.11(+3.03%)
Apr 16, 2010 3.658 3.668 3.501 3.571 1,597,162 -0.09(-2.36%)
Apr 15, 2010 3.620 3.722 3.571 3.658 1,488,352 +0.05(+1.31%)
Apr 14, 2010 3.377 3.631 3.344 3.610 2,069,213 +0.26(+7.78%)
Apr 13, 2010 3.306 3.366 3.252 3.350 714,776 +0.03(+0.81%)
Apr 12, 2010 3.166 3.371 3.161 3.323 1,524,686 +0.16(+5.13%)
Apr 09, 2010 3.101 3.166 3.026 3.161 535,793 +0.08(+2.45%)
Apr 08, 2010 3.069 3.107 3.015 3.085 973,269 +0.01(+0.18%)
Apr 07, 2010 3.009 3.080 2.950 3.080 870,464 +0.07(+2.33%)
Apr 06, 2010 3.004 3.036 2.939 3.009 529,457 -0.01(-0.36%)
Apr 05, 2010 2.885 3.026 2.885 3.020 808,969 +0.14(+4.88%)
Apr 01, 2010 2.766 2.880 2.880 2.880 863,636 +0.14(+4.92%)
Mar 31, 2010 2.707 2.809 2.674 2.745 1,259,789 +0.03(+0.99%)
Mar 30, 2010 2.647 2.728 2.647 2.718 706,142 +0.07(+2.65%)
Mar 29, 2010 2.604 2.693 2.604 2.647 925,788 +0.05(+1.87%)
Mar 26, 2010 2.550 2.739 2.545 2.599 1,662,133 +0.02(+0.63%)
Mar 25, 2010 2.685 2.728 2.577 2.583 903,173 -0.09(-3.24%)
Mar 24, 2010 2.739 2.761 2.664 2.669 464,405 -0.09(-3.33%)
Mar 23, 2010 2.734 2.769 2.669 2.761 619,261 +0.02(+0.79%)
Mar 22, 2010 2.739 2.836 2.642 2.739 1,083,321 -0.02(-0.88%)
Mar 19, 2010 2.928 2.934 2.750 2.764 1,726,024 -0.17(-5.80%)
Mar 18, 2010 3.026 3.063 2.917 2.934 635,475 -0.12(-3.89%)
Mar 17, 2010 3.085 3.112 3.031 3.053 987,690 +0.00(+0.00%)
Mar 16, 2010 2.999 3.069 2.950 3.053 673,693 +0.08(+2.73%)
Mar 15, 2010 2.993 3.090 2.966 2.972 860,611 -0.14(-4.35%)
Mar 12, 2010 3.107 3.150 3.074 3.107 1,362,011 +0.02(+0.52%)
Mar 11, 2010 2.955 3.112 2.950 3.090 1,019,949 +0.11(+3.81%)
Mar 10, 2010 3.069 3.123 2.939 2.977 1,138,565 -0.09(-2.82%)
Mar 09, 2010 3.009 3.107 2.993 3.063 800,531 +0.05(+1.80%)
Mar 08, 2010 2.982 3.026 2.885 3.009 1,314,500 +0.03(+0.91%)
Mar 05, 2010 2.896 2.993 2.880 2.982 1,038,991 +0.10(+3.37%)
Mar 04, 2010 2.858 2.993 2.772 2.885 948,585 +0.04(+1.52%)
Mar 03, 2010 2.831 2.907 2.758 2.842 1,408,537 +0.04(+1.35%)
Mar 02, 2010 2.734 3.020 2.728 2.804 3,552,506 +0.07(+2.57%)
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.