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

Sinclair Inc (NQ: SBGI )

11.42 -0.28 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2009 0.9941 1.048 0.9617 1.010 1,286,688 +0.01(+1.08%)
Jul 30, 2009 0.9185 1.010 0.9131 0.9995 689,150 +0.09(+10.12%)
Jul 29, 2009 0.8915 0.9131 0.8698 0.9077 361,707 +0.01(+1.20%)
Jul 28, 2009 0.8590 0.9077 0.8590 0.8969 370,054 +0.03(+3.75%)
Jul 27, 2009 0.8374 0.8698 0.8158 0.8644 329,186 +0.01(+1.27%)
Jul 24, 2009 0.7996 0.8590 0.7132 0.8536 796,473 +0.02(+1.94%)
Jul 23, 2009 0.7726 0.8482 0.7672 0.8374 691,604 +0.06(+7.64%)
Jul 22, 2009 0.7132 0.8374 0.6834 0.7780 801,043 +0.06(+8.27%)
Jul 21, 2009 0.8590 0.8752 0.7024 0.7186 810,659 -0.16(-17.90%)
Jul 20, 2009 0.7240 0.8806 0.7024 0.8752 1,195,223 +0.15(+20.90%)
Jul 17, 2009 0.6645 0.7564 0.6328 0.7240 1,868,811 +0.06(+9.84%)
Jul 16, 2009 0.5565 0.6753 0.5565 0.6591 3,112,514 +0.08(+14.02%)
Jul 15, 2009 0.6213 0.6321 0.5565 0.5781 3,419,901 -0.02(-2.73%)
Jul 14, 2009 0.4754 0.6483 0.4592 0.5943 7,319,557 -0.19(-24.66%)
Jul 13, 2009 0.8482 1.081 0.7726 0.7888 2,177,784 -0.21(-20.65%)
Jul 10, 2009 0.9455 1.008 0.9401 0.9941 896,427 +0.04(+4.55%)
Jul 09, 2009 0.9833 0.9887 0.9293 0.9509 418,907 -0.03(-3.30%)
Jul 08, 2009 1.064 1.081 0.9644 0.9833 316,485 -0.07(-6.67%)
Jul 07, 2009 1.064 1.081 1.054 1.054 434,861 -0.02(-1.52%)
Jul 06, 2009 1.081 1.091 1.054 1.070 434,277 +0.01(+1.02%)
Jul 02, 2009 1.059 1.081 1.016 1.059 401,677 -0.02(-2.00%)
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.