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 0.9929 1.047 0.9606 1.009 1,288,195 +0.01(+1.08%)
Jul 30, 2009 0.9174 1.009 0.9120 0.9983 689,957 +0.09(+10.12%)
Jul 29, 2009 0.8904 0.9120 0.8688 0.9066 362,130 +0.01(+1.20%)
Jul 28, 2009 0.8580 0.9066 0.8580 0.8958 370,488 +0.03(+3.75%)
Jul 27, 2009 0.8364 0.8688 0.8149 0.8634 329,572 +0.01(+1.27%)
Jul 24, 2009 0.7987 0.8580 0.7123 0.8526 797,406 +0.02(+1.94%)
Jul 23, 2009 0.7717 0.8472 0.7663 0.8364 692,414 +0.06(+7.64%)
Jul 22, 2009 0.7123 0.8364 0.6826 0.7771 801,982 +0.06(+8.27%)
Jul 21, 2009 0.8580 0.8742 0.7015 0.7177 811,608 -0.16(-17.90%)
Jul 20, 2009 0.7231 0.8796 0.7015 0.8742 1,196,623 +0.15(+20.90%)
Jul 17, 2009 0.6638 0.7555 0.6320 0.7231 1,871,000 +0.06(+9.84%)
Jul 16, 2009 0.5558 0.6746 0.5558 0.6584 3,116,159 +0.08(+14.02%)
Jul 15, 2009 0.6206 0.6314 0.5558 0.5774 3,423,906 -0.02(-2.73%)
Jul 14, 2009 0.4749 0.6476 0.4587 0.5936 7,328,129 -0.19(-24.66%)
Jul 13, 2009 0.8472 1.079 0.7717 0.7879 2,180,335 -0.21(-20.65%)
Jul 10, 2009 0.9444 1.006 0.9390 0.9929 897,476 +0.04(+4.55%)
Jul 09, 2009 0.9821 0.9875 0.9282 0.9498 419,398 -0.03(-3.30%)
Jul 08, 2009 1.063 1.079 0.9633 0.9821 316,856 -0.07(-6.67%)
Jul 07, 2009 1.063 1.079 1.052 1.052 435,370 -0.02(-1.52%)
Jul 06, 2009 1.079 1.090 1.052 1.068 434,786 +0.01(+1.02%)
Jul 02, 2009 1.058 1.079 1.015 1.058 402,148 -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.