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

Sinclair Inc (NQ: SBGI )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2012 7.335 7.430 7.184 7.304 614,972 +0.00(+0.00%)
Aug 30, 2012 7.240 7.342 7.190 7.304 585,558 -0.03(-0.43%)
Aug 29, 2012 7.348 7.462 7.259 7.335 648,065 -0.04(-0.51%)
Aug 27, 2012 7.317 7.423 7.267 7.373 687,988 +0.08(+1.11%)
Aug 24, 2012 7.192 7.411 7.111 7.292 476,636 +0.05(+0.69%)
Aug 23, 2012 7.392 7.392 7.186 7.242 575,716 -0.13(-1.78%)
Aug 22, 2012 7.454 7.542 7.354 7.373 583,225 -0.12(-1.66%)
Aug 21, 2012 7.317 7.542 7.298 7.498 732,502 +0.19(+2.65%)
Aug 20, 2012 7.261 7.361 7.261 7.305 708,290 +0.07(+1.04%)
Aug 17, 2012 7.018 7.327 7.018 7.230 626,150 +0.21(+2.93%)
Aug 16, 2012 7.130 7.323 7.011 7.024 891,082 -0.08(-1.14%)
Aug 15, 2012 7.043 7.136 6.949 7.105 827,446 +0.12(+1.79%)
Aug 14, 2012 7.055 7.230 6.943 6.980 969,589 -0.19(-2.70%)
Aug 13, 2012 7.199 7.261 7.061 7.174 456,543 -0.02(-0.26%)
Aug 10, 2012 7.092 7.261 7.033 7.192 591,255 +0.11(+1.59%)
Aug 09, 2012 7.280 7.305 7.018 7.080 1,206,620 -0.29(-3.89%)
Aug 08, 2012 7.373 7.485 7.280 7.367 644,219 -0.06(-0.84%)
Aug 07, 2012 7.354 7.467 7.273 7.429 890,777 +0.12(+1.71%)
Aug 06, 2012 7.336 7.454 7.255 7.305 713,165 +0.02(+0.34%)
Aug 03, 2012 7.180 7.336 7.049 7.280 592,985 +0.27(+3.92%)
Aug 02, 2012 7.130 7.242 6.955 7.005 994,978 -0.17(-2.43%)
Aug 01, 2012 6.681 7.411 6.681 7.180 3,128,022 +0.82(+12.84%)
Jul 31, 2012 6.344 6.631 6.288 6.363 1,161,581 +0.02(+0.29%)
Jul 30, 2012 6.356 6.406 6.257 6.344 673,679 +0.03(+0.49%)
Jul 27, 2012 6.157 6.406 6.082 6.313 819,923 +0.21(+3.48%)
Jul 26, 2012 6.151 6.188 6.032 6.101 598,312 +0.04(+0.62%)
Jul 25, 2012 5.938 6.082 5.870 6.063 682,365 +0.19(+3.29%)
Jul 24, 2012 5.995 5.995 5.801 5.870 423,639 -0.09(-1.47%)
Jul 23, 2012 6.007 6.007 5.770 5.957 491,135 -0.16(-2.65%)
Jul 20, 2012 6.088 6.288 6.088 6.119 536,939 +0.01(+0.20%)
Jul 19, 2012 6.094 6.257 5.851 6.107 1,353,257 -0.04(-0.61%)
Jul 18, 2012 6.369 6.506 6.007 6.144 804,097 -0.15(-2.38%)
Jul 17, 2012 6.250 6.381 6.126 6.294 698,976 +0.11(+1.82%)
Jul 16, 2012 6.119 6.207 6.057 6.182 425,406 +0.06(+1.02%)
Jul 13, 2012 5.957 6.200 5.945 6.119 592,078 +0.19(+3.15%)
Jul 12, 2012 5.963 5.970 5.726 5.932 725,530 -0.06(-1.04%)
Jul 11, 2012 5.988 6.094 5.938 5.995 581,816 -0.06(-1.03%)
Jul 10, 2012 6.200 6.294 5.976 6.057 985,284 -0.07(-1.22%)
Jul 09, 2012 6.169 6.250 5.845 6.132 1,123,818 -0.06(-1.01%)
Jul 06, 2012 6.113 6.219 6.082 6.194 1,060,543 +0.03(+0.51%)
Jul 05, 2012 6.238 6.244 6.063 6.163 1,204,983 -0.12(-1.89%)
Jul 03, 2012 5.901 6.294 5.857 6.282 924,479 +0.41(+7.01%)
Jul 02, 2012 5.645 5.889 5.589 5.870 1,064,203 +0.22(+3.86%)
Jun 29, 2012 5.527 5.664 5.471 5.652 608,312 +0.26(+4.86%)
Jun 28, 2012 5.383 5.502 5.240 5.390 563,041 -0.06(-1.14%)
Jun 27, 2012 5.427 5.489 5.365 5.452 888,316 +0.02(+0.46%)
Jun 26, 2012 5.234 5.446 5.171 5.427 573,648 +0.22(+4.19%)
Jun 25, 2012 5.302 5.308 5.152 5.209 347,352 -0.14(-2.68%)
Jun 22, 2012 5.315 5.365 5.259 5.352 477,479 +0.11(+2.02%)
Jun 21, 2012 5.327 5.346 5.177 5.246 666,565 -0.06(-1.06%)
Jun 20, 2012 5.246 5.327 5.140 5.302 368,215 +0.08(+1.55%)
Jun 19, 2012 5.190 5.259 5.115 5.221 480,548 +0.07(+1.45%)
Jun 18, 2012 5.209 5.227 5.078 5.146 600,470 -0.06(-1.20%)
Jun 15, 2012 5.146 5.234 5.059 5.209 771,764 +0.05(+0.97%)
Jun 14, 2012 4.959 5.177 4.947 5.159 775,578 +0.22(+4.42%)
Jun 13, 2012 5.065 5.090 4.909 4.940 646,178 -0.11(-2.22%)
Jun 12, 2012 4.978 5.065 4.878 5.053 625,294 +0.11(+2.27%)
Jun 11, 2012 5.090 5.103 4.940 4.940 680,258 -0.07(-1.37%)
Jun 08, 2012 5.053 5.065 4.915 5.009 685,265 +0.01(+0.12%)
Jun 07, 2012 5.184 5.227 4.990 5.003 538,960 -0.09(-1.72%)
Jun 06, 2012 5.196 5.240 5.078 5.090 829,524 -0.05(-0.97%)
Jun 05, 2012 5.040 5.146 4.990 5.140 915,499 +0.07(+1.48%)
Jun 04, 2012 5.096 5.171 4.990 5.065 1,303,716 +0.01(+0.25%)
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.