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

Sinclair Inc (NQ: SBGI )

12.21 -0.26 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2009 1.025 1.052 1.023 1.047 376,547 +0.02(+1.57%)
Jun 29, 2009 1.052 1.074 1.015 1.031 490,002 +0.03(+2.69%)
Jun 26, 2009 0.9714 1.047 0.9336 1.004 2,099,233 +0.03(+3.33%)
Jun 25, 2009 0.9606 0.9768 0.9282 0.9714 333,159 +0.03(+3.45%)
Jun 24, 2009 0.9714 0.9768 0.9228 0.9390 322,184 -0.03(-3.33%)
Jun 23, 2009 0.9444 0.9875 0.9336 0.9714 290,129 +0.02(+2.27%)
Jun 22, 2009 1.042 1.068 0.9444 0.9498 794,843 -0.10(-9.28%)
Jun 19, 2009 1.025 1.058 1.009 1.047 685,184 +0.04(+4.30%)
Jun 18, 2009 1.025 1.025 1.004 1.004 238,660 -0.03(-2.62%)
Jun 17, 2009 1.004 1.042 1.004 1.031 478,267 +0.03(+2.69%)
Jun 16, 2009 1.036 1.052 0.9875 1.004 337,896 -0.03(-2.62%)
Jun 15, 2009 1.085 1.090 1.025 1.031 417,115 -0.09(-8.17%)
Jun 12, 2009 1.106 1.133 1.074 1.122 531,689 +0.00(+0.00%)
Jun 11, 2009 1.122 1.144 1.106 1.122 205,591 +0.00(+0.00%)
Jun 10, 2009 1.160 1.160 1.090 1.122 857,520 -0.02(-1.89%)
Jun 09, 2009 1.074 1.149 1.074 1.144 590,299 +0.06(+6.00%)
Jun 08, 2009 1.085 1.106 1.074 1.079 294,663 -0.01(-0.99%)
Jun 05, 2009 1.133 1.166 1.079 1.090 594,125 -0.04(-3.35%)
Jun 04, 2009 1.166 1.187 1.085 1.128 1,247,179 -0.01(-0.48%)
Jun 03, 2009 1.052 1.187 1.026 1.133 1,081,397 +0.10(+9.95%)
Jun 02, 2009 1.031 1.063 0.9552 1.031 854,351 -0.01(-1.04%)
Jun 01, 2009 0.9444 1.042 0.9336 1.042 592,737 +0.09(+9.66%)
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%)
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.