Skip to main content

Sinclair Inc (NQ: SBGI )

11.89 +0.05 (+0.42%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.56 41.10 39.74 40.18 1,986,533 -0.54(-1.32%)
Jul 30, 2019 41.50 41.58 38.33 40.72 2,845,624 -1.66(-3.92%)
Jul 29, 2019 42.20 42.95 42.15 42.38 1,594,450 +0.12(+0.28%)
Jul 26, 2019 45.22 45.85 41.51 42.26 2,849,909 -2.75(-6.11%)
Jul 25, 2019 44.52 45.44 44.52 45.01 1,393,706 +0.58(+1.31%)
Jul 24, 2019 43.29 44.48 43.05 44.43 1,333,114 +1.01(+2.32%)
Jul 23, 2019 44.65 44.90 42.94 43.42 2,023,022 -1.07(-2.41%)
Jul 22, 2019 44.73 45.27 44.13 44.49 1,229,628 -0.20(-0.45%)
Jul 19, 2019 44.93 45.75 44.35 44.69 826,033 -0.19(-0.43%)
Jul 18, 2019 44.90 44.98 44.17 44.88 852,115 -0.20(-0.44%)
Jul 17, 2019 46.78 46.78 45.05 45.08 1,111,409 -1.72(-3.67%)
Jul 16, 2019 47.26 47.48 46.69 46.80 907,418 -0.54(-1.13%)
Jul 15, 2019 47.47 47.48 46.78 47.34 728,450 +0.12(+0.25%)
Jul 12, 2019 47.05 47.57 46.39 47.22 936,838 +0.10(+0.22%)
Jul 11, 2019 45.95 47.64 45.92 47.11 2,242,080 +1.25(+2.72%)
Jul 10, 2019 44.23 46.22 43.91 45.87 1,915,857 +1.81(+4.10%)
Jul 09, 2019 44.86 45.01 43.98 44.06 1,450,662 -0.71(-1.59%)
Jul 08, 2019 45.73 45.73 44.75 44.77 1,108,376 -1.06(-2.30%)
Jul 05, 2019 45.53 45.99 45.20 45.83 1,405,069 +0.01(+0.02%)
Jul 03, 2019 44.07 45.87 43.91 45.82 1,576,154 +2.11(+4.83%)
Jul 02, 2019 43.37 44.63 43.12 43.71 1,616,483 +0.29(+0.66%)
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.