Skip to main content

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

Historical Prices

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.