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

Sinclair Inc (NQ: SBGI )

13.23 -0.43 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 30, 2010 3.155 3.306 3.134 3.263 398,027 +0.02(+0.67%)
Jul 29, 2010 3.269 3.361 3.182 3.242 718,209 +0.01(+0.33%)
Jul 28, 2010 3.323 3.355 3.225 3.231 725,676 -0.11(-3.24%)
Jul 27, 2010 3.415 3.447 3.328 3.339 532,555 -0.01(-0.32%)
Jul 26, 2010 3.063 3.377 3.036 3.350 954,421 +0.29(+9.54%)
Jul 23, 2010 2.955 3.096 2.890 3.058 764,758 +0.09(+2.91%)
Jul 22, 2010 3.004 3.101 2.923 2.972 1,103,381 +0.05(+1.85%)
Jul 21, 2010 3.096 3.155 2.912 2.917 489,966 -0.14(-4.59%)
Jul 20, 2010 2.880 3.058 2.836 3.058 639,129 +0.11(+3.66%)
Jul 19, 2010 2.939 3.107 2.858 2.950 517,904 +0.04(+1.30%)
Jul 16, 2010 3.220 3.242 2.896 2.912 1,251,332 -0.35(-10.61%)
Jul 15, 2010 3.306 3.328 3.198 3.258 479,266 -0.05(-1.47%)
Jul 14, 2010 3.317 3.355 3.215 3.306 322,458 -0.03(-0.81%)
Jul 13, 2010 3.193 3.355 3.139 3.333 914,367 +0.23(+7.49%)
Jul 12, 2010 3.134 3.231 3.085 3.101 264,341 -0.06(-1.88%)
Jul 09, 2010 3.101 3.188 3.026 3.161 382,822 +0.06(+1.92%)
Jul 08, 2010 3.096 3.150 2.996 3.101 472,205 +0.07(+2.32%)
Jul 07, 2010 2.977 3.031 2.874 3.031 518,888 +0.06(+2.00%)
Jul 06, 2010 3.080 3.188 2.942 2.972 890,243 +0.02(+0.55%)
Jul 02, 2010 3.101 3.215 2.896 2.955 736,317 -0.09(-3.01%)
Jul 01, 2010 3.144 3.171 2.907 3.047 759,487 -0.10(-3.26%)
Jun 30, 2010 3.312 3.361 3.134 3.150 1,055,327 -0.17(-5.05%)
Jun 29, 2010 3.560 3.636 3.301 3.317 1,288,056 -0.28(-7.67%)
Jun 25, 2010 3.539 3.685 3.479 3.593 1,785,267 +0.08(+2.15%)
Jun 24, 2010 3.593 3.668 3.479 3.517 1,197,803 -0.14(-3.70%)
Jun 23, 2010 3.701 3.771 3.587 3.652 839,094 -0.04(-1.17%)
Jun 22, 2010 3.712 3.825 3.631 3.695 1,109,903 +0.00(+0.00%)
Jun 21, 2010 3.685 3.768 3.577 3.695 1,219,231 +0.11(+3.01%)
Jun 18, 2010 3.517 3.614 3.474 3.587 1,044,785 +0.10(+2.79%)
Jun 17, 2010 3.431 3.506 3.388 3.490 727,475 +0.08(+2.38%)
Jun 16, 2010 3.296 3.431 3.247 3.409 560,203 +0.07(+2.10%)
Jun 15, 2010 3.144 3.355 3.107 3.339 557,654 +0.22(+7.11%)
Jun 14, 2010 3.080 3.231 3.036 3.117 487,599 +0.10(+3.22%)
Jun 11, 2010 2.982 3.134 2.982 3.020 712,755 -0.01(-0.27%)
Jun 10, 2010 3.036 3.107 2.896 3.028 522,492 +0.09(+3.03%)
Jun 09, 2010 3.026 3.101 2.912 2.939 463,970 -0.03(-1.09%)
Jun 08, 2010 3.080 3.139 2.901 2.972 945,689 -0.08(-2.48%)
Jun 07, 2010 3.252 3.328 3.036 3.047 945,296 -0.19(-6.00%)
Jun 04, 2010 3.409 3.463 3.231 3.242 758,722 -0.31(-8.68%)
Jun 03, 2010 3.571 3.652 3.485 3.550 401,864 +0.02(+0.61%)
Jun 02, 2010 3.393 3.528 3.333 3.528 514,100 +0.17(+4.98%)
Jun 01, 2010 3.533 3.566 3.361 3.361 533,457 -0.22(-6.25%)
May 28, 2010 3.609 3.733 3.544 3.585 553,717 -0.02(-0.67%)
May 27, 2010 3.393 3.625 3.393 3.609 680,227 +0.34(+10.41%)
May 26, 2010 3.328 3.458 3.267 3.269 941,046 -0.03(-0.82%)
May 25, 2010 3.177 3.312 3.101 3.296 713,828 -0.04(-1.29%)
May 24, 2010 3.485 3.560 3.333 3.339 500,485 -0.15(-4.19%)
May 21, 2010 3.188 3.571 3.150 3.485 1,459,611 +0.21(+6.44%)
May 20, 2010 3.301 3.566 3.269 3.274 1,828,693 -0.38(-10.49%)
May 19, 2010 3.712 3.782 3.598 3.658 810,139 -0.08(-2.17%)
May 18, 2010 3.971 4.106 3.674 3.739 1,201,146 -0.15(-3.76%)
May 17, 2010 3.901 3.960 3.674 3.885 918,637 +0.03(+0.70%)
May 14, 2010 3.836 3.928 3.739 3.858 1,104,130 -0.04(-0.97%)
May 13, 2010 3.944 4.020 3.836 3.895 921,704 -0.05(-1.37%)
May 12, 2010 3.728 3.960 3.652 3.949 1,491,160 +0.25(+6.72%)
May 11, 2010 3.674 3.755 3.598 3.701 1,321,017 +0.00(+0.00%)
May 10, 2010 3.631 3.809 3.604 3.701 1,421,671 +0.22(+6.37%)
May 07, 2010 3.658 3.685 3.442 3.479 1,216,836 -0.18(-5.01%)
May 06, 2010 3.679 3.695 3.171 3.663 2,380,885 -0.11(-2.87%)
May 05, 2010 3.685 3.836 3.377 3.771 2,229,727 +0.10(+2.80%)
May 04, 2010 3.847 3.847 3.620 3.668 1,635,491 -0.27(-6.86%)
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.