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

Sinclair Inc (NQ: SBGI )

13.13 -0.53 (-3.88%)
Streaming Delayed Price Updated: 3:01 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 31, 2012 5.000 5.013 4.902 4.988 1,112,351 +0.02(+0.37%)
May 30, 2012 5.062 5.129 4.921 4.970 2,336,808 -0.11(-2.17%)
May 29, 2012 5.116 5.141 4.977 5.080 1,063,532 -0.04(-0.71%)
May 25, 2012 5.135 5.164 5.074 5.116 625,477 -0.01(-0.12%)
May 24, 2012 5.159 5.189 5.014 5.122 752,113 -0.01(-0.24%)
May 23, 2012 5.165 5.255 5.008 5.135 1,369,625 -0.07(-1.28%)
May 22, 2012 5.237 5.346 5.134 5.201 1,147,555 -0.01(-0.23%)
May 21, 2012 5.062 5.286 5.026 5.213 1,014,590 +0.19(+3.85%)
May 18, 2012 4.953 5.147 4.917 5.020 1,521,198 +0.08(+1.71%)
May 17, 2012 5.273 5.334 4.893 4.935 1,296,790 -0.31(-5.98%)
May 16, 2012 5.563 5.594 5.225 5.249 1,143,555 -0.27(-4.82%)
May 15, 2012 5.594 5.875 5.497 5.515 1,245,923 -0.10(-1.83%)
May 14, 2012 5.739 5.823 5.612 5.618 924,040 -0.18(-3.02%)
May 11, 2012 5.871 5.926 5.757 5.793 538,331 -0.11(-1.94%)
May 10, 2012 6.041 6.041 5.871 5.908 744,972 -0.05(-0.91%)
May 09, 2012 5.962 6.047 5.932 5.962 704,703 -0.07(-1.10%)
May 08, 2012 5.835 6.047 5.714 6.029 1,767,293 +0.18(+2.99%)
May 07, 2012 5.914 5.974 5.826 5.853 1,102,661 -0.10(-1.72%)
May 04, 2012 6.167 6.167 5.950 5.956 561,191 -0.23(-3.71%)
May 03, 2012 6.397 6.451 6.143 6.186 991,819 -0.23(-3.58%)
May 02, 2012 6.373 6.488 6.180 6.415 786,746 +0.18(+2.91%)
May 01, 2012 6.252 6.391 6.186 6.234 753,711 +0.02(+0.39%)
Apr 30, 2012 6.264 6.349 6.131 6.210 686,428 -0.07(-1.15%)
Apr 27, 2012 6.107 6.325 6.089 6.282 956,593 +0.22(+3.69%)
Apr 26, 2012 6.065 6.204 5.902 6.059 510,388 -0.01(-0.20%)
Apr 25, 2012 5.829 6.101 5.739 6.071 696,266 +0.34(+6.01%)
Apr 24, 2012 5.642 5.769 5.563 5.726 447,669 +0.10(+1.83%)
Apr 23, 2012 5.654 5.714 5.575 5.624 500,293 -0.11(-2.00%)
Apr 20, 2012 5.841 5.841 5.648 5.739 750,716 -0.04(-0.63%)
Apr 19, 2012 5.902 5.908 5.696 5.775 447,560 -0.10(-1.75%)
Apr 18, 2012 5.890 5.944 5.799 5.878 596,068 -0.07(-1.12%)
Apr 17, 2012 5.944 5.986 5.859 5.944 821,946 +0.07(+1.13%)
Apr 16, 2012 6.022 6.022 5.847 5.878 301,181 -0.09(-1.52%)
Apr 13, 2012 6.047 6.119 5.926 5.968 299,451 -0.08(-1.40%)
Apr 12, 2012 6.035 6.095 5.950 6.053 675,822 +0.01(+0.10%)
Apr 11, 2012 6.125 6.161 5.962 6.047 554,604 +0.01(+0.10%)
Apr 10, 2012 6.306 6.331 5.944 6.041 1,371,509 -0.26(-4.12%)
Apr 09, 2012 6.397 6.494 6.294 6.300 659,229 -0.22(-3.43%)
Apr 05, 2012 6.421 6.530 6.397 6.524 503,033 +0.06(+0.93%)
Apr 04, 2012 6.627 6.627 6.421 6.463 761,170 -0.22(-3.25%)
Apr 03, 2012 6.874 6.947 6.633 6.681 500,742 -0.16(-2.38%)
Apr 02, 2012 6.687 6.868 6.663 6.844 523,461 +0.16(+2.44%)
Mar 30, 2012 6.880 6.947 6.681 6.681 580,666 -0.13(-1.95%)
Mar 29, 2012 6.784 6.814 6.657 6.814 511,315 +0.00(+0.00%)
Mar 28, 2012 6.995 6.995 6.699 6.814 655,832 -0.18(-2.59%)
Mar 27, 2012 7.206 7.243 6.989 6.995 618,084 -0.19(-2.61%)
Mar 26, 2012 7.152 7.219 7.037 7.182 670,325 +0.13(+1.80%)
Mar 23, 2012 6.814 7.068 6.784 7.055 592,077 +0.28(+4.10%)
Mar 22, 2012 6.808 6.874 6.759 6.778 492,029 -0.07(-0.97%)
Mar 21, 2012 6.886 6.910 6.741 6.844 706,505 +0.02(+0.27%)
Mar 20, 2012 6.892 6.965 6.796 6.826 749,910 -0.11(-1.57%)
Mar 19, 2012 7.013 7.140 6.910 6.935 694,104 -0.11(-1.54%)
Mar 16, 2012 7.176 7.231 7.013 7.043 751,084 -0.11(-1.60%)
Mar 15, 2012 7.086 7.219 7.013 7.158 463,207 +0.06(+0.85%)
Mar 14, 2012 7.152 7.243 7.031 7.098 461,103 -0.04(-0.51%)
Mar 13, 2012 7.007 7.182 6.929 7.134 719,844 +0.19(+2.79%)
Mar 12, 2012 7.074 7.074 6.886 6.941 518,439 -0.11(-1.63%)
Mar 09, 2012 6.892 7.074 6.772 7.055 840,076 +0.19(+2.73%)
Mar 08, 2012 6.923 6.971 6.802 6.868 651,672 +0.02(+0.35%)
Mar 07, 2012 6.832 6.947 6.784 6.844 390,407 +0.06(+0.89%)
Mar 06, 2012 6.796 6.850 6.651 6.784 771,638 -0.10(-1.40%)
Mar 05, 2012 6.886 6.977 6.826 6.880 844,117 -0.07(-0.96%)
Mar 02, 2012 6.753 6.953 6.741 6.947 1,201,040 +0.21(+3.05%)
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.