Skip to main content

Sinclair Inc (NQ: SBGI )

11.71 +0.29 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.61 41.15 39.79 40.23 1,984,209 -0.54(-1.32%)
Jul 30, 2019 41.55 41.63 38.38 40.76 2,842,295 -1.67(-3.92%)
Jul 29, 2019 42.25 43.01 42.20 42.43 1,592,585 +0.12(+0.28%)
Jul 26, 2019 45.27 45.91 41.56 42.31 2,846,575 -2.75(-6.11%)
Jul 25, 2019 44.57 45.49 44.57 45.06 1,392,076 +0.58(+1.31%)
Jul 24, 2019 43.34 44.53 43.10 44.48 1,331,554 +1.01(+2.32%)
Jul 23, 2019 44.70 44.95 42.99 43.47 2,020,656 -1.07(-2.41%)
Jul 22, 2019 44.78 45.32 44.18 44.54 1,228,189 -0.20(-0.45%)
Jul 19, 2019 44.98 45.80 44.41 44.74 825,067 -0.19(-0.43%)
Jul 18, 2019 44.95 45.03 44.22 44.93 851,118 -0.20(-0.44%)
Jul 17, 2019 46.84 46.84 45.10 45.13 1,110,109 -1.72(-3.67%)
Jul 16, 2019 47.32 47.54 46.74 46.86 906,357 -0.54(-1.13%)
Jul 15, 2019 47.53 47.54 46.84 47.39 727,598 +0.12(+0.25%)
Jul 12, 2019 47.10 47.62 46.45 47.27 935,742 +0.10(+0.22%)
Jul 11, 2019 46.00 47.70 45.98 47.17 2,239,457 +1.25(+2.72%)
Jul 10, 2019 44.28 46.27 43.96 45.92 1,913,616 +1.81(+4.10%)
Jul 09, 2019 44.91 45.06 44.03 44.11 1,448,965 -0.71(-1.59%)
Jul 08, 2019 45.78 45.78 44.80 44.82 1,107,080 -1.06(-2.30%)
Jul 05, 2019 45.58 46.04 45.25 45.88 1,403,426 +0.01(+0.02%)
Jul 03, 2019 44.13 45.93 43.97 45.87 1,574,310 +2.11(+4.83%)
Jul 02, 2019 43.42 44.68 43.17 43.76 1,614,592 +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.