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

Sinclair Inc (NQ: SBGI )

14.41 -1.14 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2010 3.367 3.417 3.186 3.202 1,037,962 -0.17(-5.05%)
Jun 29, 2010 3.620 3.697 3.356 3.373 1,266,861 -0.28(-7.67%)
Jun 25, 2010 3.598 3.746 3.538 3.653 1,755,890 +0.08(+2.15%)
Jun 24, 2010 3.653 3.730 3.538 3.576 1,178,093 -0.14(-3.70%)
Jun 23, 2010 3.763 3.834 3.647 3.713 825,287 -0.04(-1.17%)
Jun 22, 2010 3.774 3.889 3.691 3.757 1,091,640 +0.00(+0.00%)
Jun 21, 2010 3.746 3.831 3.636 3.757 1,199,169 +0.11(+3.01%)
Jun 18, 2010 3.576 3.675 3.532 3.647 1,027,593 +0.10(+2.79%)
Jun 17, 2010 3.488 3.565 3.444 3.549 715,504 +0.08(+2.38%)
Jun 16, 2010 3.351 3.488 3.301 3.466 550,984 +0.07(+2.10%)
Jun 15, 2010 3.197 3.411 3.159 3.395 548,478 +0.23(+7.11%)
Jun 14, 2010 3.131 3.285 3.087 3.170 479,575 +0.10(+3.22%)
Jun 11, 2010 3.032 3.186 3.032 3.071 701,026 -0.01(-0.27%)
Jun 10, 2010 3.087 3.159 2.944 3.079 513,894 +0.09(+3.03%)
Jun 09, 2010 3.076 3.153 2.961 2.988 456,335 -0.03(-1.09%)
Jun 08, 2010 3.131 3.192 2.950 3.021 930,127 -0.08(-2.48%)
Jun 07, 2010 3.307 3.384 3.087 3.098 929,741 -0.20(-6.00%)
Jun 04, 2010 3.466 3.521 3.285 3.296 746,237 -0.31(-8.68%)
Jun 03, 2010 3.631 3.713 3.543 3.609 395,252 +0.02(+0.61%)
Jun 02, 2010 3.450 3.587 3.389 3.587 505,640 +0.17(+4.98%)
Jun 01, 2010 3.593 3.625 3.417 3.417 524,679 -0.23(-6.25%)
May 28, 2010 3.669 3.796 3.603 3.645 544,605 -0.02(-0.67%)
May 27, 2010 3.450 3.686 3.450 3.669 669,034 +0.35(+10.41%)
May 26, 2010 3.384 3.516 3.322 3.323 925,561 -0.03(-0.82%)
May 25, 2010 3.230 3.367 3.153 3.351 702,082 -0.04(-1.29%)
May 24, 2010 3.543 3.620 3.389 3.395 492,249 -0.15(-4.19%)
May 21, 2010 3.241 3.631 3.202 3.543 1,435,593 +0.21(+6.44%)
May 20, 2010 3.356 3.625 3.323 3.329 1,798,601 -0.39(-10.49%)
May 19, 2010 3.774 3.845 3.658 3.719 796,808 -0.08(-2.17%)
May 18, 2010 4.037 4.175 3.735 3.801 1,181,381 -0.15(-3.76%)
May 17, 2010 3.966 4.026 3.735 3.950 903,521 +0.03(+0.70%)
May 14, 2010 3.900 3.994 3.801 3.922 1,085,962 -0.04(-0.97%)
May 13, 2010 4.010 4.087 3.900 3.961 906,538 -0.05(-1.37%)
May 12, 2010 3.790 4.026 3.713 4.015 1,466,623 +0.25(+6.72%)
May 11, 2010 3.735 3.818 3.658 3.763 1,299,279 +0.00(+0.00%)
May 10, 2010 3.691 3.873 3.664 3.763 1,398,278 +0.23(+6.37%)
May 07, 2010 3.719 3.746 3.499 3.538 1,196,813 -0.19(-5.01%)
May 06, 2010 3.741 3.757 3.224 3.724 2,341,707 -0.11(-2.87%)
May 05, 2010 3.746 3.900 3.433 3.834 2,193,036 +0.10(+2.80%)
May 04, 2010 3.911 3.911 3.680 3.730 1,608,579 -0.27(-6.86%)
May 03, 2010 3.818 4.015 3.774 4.004 844,427 +0.23(+5.96%)
Apr 30, 2010 3.867 3.927 3.763 3.779 977,570 -0.07(-1.71%)
Apr 29, 2010 4.065 4.131 3.807 3.845 1,995,779 -0.17(-4.24%)
Apr 28, 2010 4.054 4.131 3.966 4.015 963,702 -0.01(-0.14%)
Apr 27, 2010 4.263 4.318 4.010 4.021 1,223,412 -0.26(-6.03%)
Apr 26, 2010 4.285 4.373 4.257 4.279 927,096 +0.00(+0.00%)
Apr 23, 2010 4.180 4.312 4.180 4.279 974,108 +0.10(+2.37%)
Apr 22, 2010 4.043 4.202 3.955 4.180 981,959 +0.05(+1.33%)
Apr 21, 2010 3.856 4.142 3.842 4.125 1,718,003 +0.27(+6.98%)
Apr 20, 2010 3.752 3.878 3.719 3.856 1,067,841 +0.12(+3.08%)
Apr 19, 2010 3.587 3.757 3.538 3.741 1,136,268 +0.11(+3.03%)
Apr 16, 2010 3.719 3.730 3.560 3.631 1,570,881 -0.09(-2.36%)
Apr 15, 2010 3.680 3.785 3.631 3.719 1,463,861 +0.05(+1.31%)
Apr 14, 2010 3.433 3.691 3.400 3.671 2,035,164 +0.27(+7.78%)
Apr 13, 2010 3.362 3.422 3.307 3.406 703,014 +0.03(+0.81%)
Apr 12, 2010 3.219 3.428 3.213 3.378 1,499,597 +0.16(+5.13%)
Apr 09, 2010 3.153 3.219 3.076 3.213 526,976 +0.08(+2.45%)
Apr 08, 2010 3.120 3.159 3.065 3.137 957,254 +0.01(+0.18%)
Apr 07, 2010 3.060 3.131 2.999 3.131 856,140 +0.07(+2.33%)
Apr 06, 2010 3.054 3.087 2.988 3.060 520,745 -0.01(-0.36%)
Apr 05, 2010 2.933 3.076 2.933 3.071 795,657 +0.14(+4.88%)
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.