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

Sinclair Inc (NQ: SBGI )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 29, 2012 5.429 5.564 5.374 5.552 619,214 +0.26(+4.86%)
Jun 28, 2012 5.289 5.405 5.148 5.295 573,131 -0.06(-1.14%)
Jun 27, 2012 5.331 5.393 5.270 5.356 904,236 +0.02(+0.46%)
Jun 26, 2012 5.141 5.350 5.080 5.331 583,929 +0.21(+4.19%)
Jun 25, 2012 5.209 5.215 5.062 5.117 353,577 -0.14(-2.68%)
Jun 22, 2012 5.221 5.270 5.166 5.258 486,036 +0.10(+2.02%)
Jun 21, 2012 5.233 5.252 5.086 5.154 678,510 -0.06(-1.06%)
Jun 20, 2012 5.154 5.233 5.050 5.209 374,813 +0.08(+1.55%)
Jun 19, 2012 5.099 5.166 5.025 5.129 489,160 +0.07(+1.45%)
Jun 18, 2012 5.117 5.135 4.988 5.056 611,231 -0.06(-1.20%)
Jun 15, 2012 5.056 5.141 4.970 5.117 785,595 +0.05(+0.97%)
Jun 14, 2012 4.872 5.086 4.860 5.068 789,477 +0.21(+4.42%)
Jun 13, 2012 4.976 5.000 4.823 4.853 657,758 -0.11(-2.22%)
Jun 12, 2012 4.890 4.976 4.792 4.964 636,500 +0.11(+2.27%)
Jun 11, 2012 5.000 5.013 4.853 4.853 692,449 -0.07(-1.37%)
Jun 08, 2012 4.964 4.976 4.829 4.921 697,546 +0.01(+0.12%)
Jun 07, 2012 5.092 5.135 4.902 4.915 548,619 -0.09(-1.72%)
Jun 06, 2012 5.105 5.148 4.988 5.000 844,390 -0.05(-0.97%)
Jun 05, 2012 4.951 5.056 4.902 5.050 931,905 +0.07(+1.48%)
Jun 04, 2012 5.007 5.080 4.902 4.976 1,327,080 +0.01(+0.25%)
Jun 01, 2012 4.927 5.025 4.896 4.964 1,134,413 -0.02(-0.49%)
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%)
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.