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

Sinclair Inc (NQ: SBGI )

12.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2008 2.758 2.856 2.703 2.769 1,395,616 +0.04(+1.61%)
Sep 29, 2008 3.186 3.296 2.670 2.725 2,773,241 -0.57(-17.20%)
Sep 26, 2008 3.395 3.516 3.268 3.290 1,275,184 -0.15(-4.47%)
Sep 25, 2008 3.395 3.571 3.356 3.444 695,064 +0.09(+2.79%)
Sep 24, 2008 3.362 3.675 3.318 3.351 1,325,920 -0.01(-0.33%)
Sep 23, 2008 3.367 3.527 3.296 3.362 1,221,803 -0.18(-5.12%)
Sep 22, 2008 3.614 3.719 3.527 3.543 768,043 -0.06(-1.68%)
Sep 19, 2008 3.691 4.208 3.444 3.603 5,772,940 +0.02(+0.46%)
Sep 18, 2008 3.516 3.818 3.455 3.587 2,276,451 +0.14(+4.15%)
Sep 17, 2008 3.395 3.483 3.373 3.444 876,764 -0.03(-0.79%)
Sep 16, 2008 3.444 3.582 3.351 3.472 921,118 +0.07(+2.10%)
Sep 15, 2008 3.488 3.538 3.373 3.400 612,093 -0.15(-4.18%)
Sep 12, 2008 3.560 3.560 3.455 3.549 618,866 -0.03(-0.92%)
Sep 11, 2008 3.625 3.642 3.516 3.582 695,079 -0.05(-1.36%)
Sep 10, 2008 3.669 3.757 3.549 3.631 737,279 +0.01(+0.30%)
Sep 09, 2008 3.796 3.867 3.620 3.620 977,499 -0.17(-4.49%)
Sep 08, 2008 3.730 3.867 3.653 3.790 982,731 +0.14(+3.92%)
Sep 05, 2008 3.812 3.818 3.620 3.647 967,157 -0.19(-4.87%)
Sep 04, 2008 3.845 3.873 3.785 3.834 1,141,702 -0.01(-0.29%)
Sep 03, 2008 3.867 3.884 3.790 3.845 1,052,748 -0.01(-0.28%)
Sep 02, 2008 3.939 4.026 3.845 3.856 1,266,021 -0.04(-0.99%)
Aug 29, 2008 3.878 3.966 3.818 3.895 1,120,560 +0.01(+0.14%)
Aug 28, 2008 3.779 3.922 3.741 3.889 2,715,540 +0.07(+1.72%)
Aug 27, 2008 3.900 3.911 3.790 3.823 2,754,893 -0.02(-0.43%)
Aug 26, 2008 3.746 3.895 3.738 3.840 2,643,821 +0.09(+2.49%)
Aug 25, 2008 3.702 3.829 3.702 3.746 3,200,666 +0.01(+0.15%)
Aug 22, 2008 3.647 3.763 3.587 3.741 938,935 +0.13(+3.50%)
Aug 21, 2008 3.571 3.686 3.560 3.614 1,362,325 -0.01(-0.15%)
Aug 20, 2008 3.603 3.664 3.532 3.620 2,905,379 +0.04(+1.23%)
Aug 19, 2008 3.565 3.642 3.466 3.576 3,537,771 +0.01(+0.31%)
Aug 18, 2008 3.669 3.675 3.543 3.565 905,249 -0.10(-2.84%)
Aug 15, 2008 3.713 3.829 3.571 3.669 1,860,390 -0.01(-0.15%)
Aug 14, 2008 3.323 3.708 3.296 3.675 2,821,318 +0.34(+10.21%)
Aug 13, 2008 3.301 3.340 3.186 3.334 6,232,698 +0.04(+1.17%)
Aug 12, 2008 3.296 3.345 3.159 3.296 2,231,865 +0.03(+1.01%)
Aug 11, 2008 3.378 3.384 3.098 3.263 3,079,467 -0.01(-0.34%)
Aug 08, 2008 3.268 3.378 3.159 3.274 3,048,079 +0.04(+1.19%)
Aug 07, 2008 3.702 3.757 3.219 3.235 4,010,882 -0.27(-7.82%)
Aug 06, 2008 4.015 4.043 3.268 3.510 2,939,489 -0.52(-12.94%)
Aug 05, 2008 4.158 4.158 3.939 4.032 1,319,197 -0.05(-1.21%)
Aug 04, 2008 4.268 4.268 4.070 4.081 1,700,361 -0.15(-3.63%)
Aug 01, 2008 4.208 4.263 4.109 4.235 703,302 +0.04(+1.05%)
Jul 31, 2008 4.169 4.279 4.136 4.191 428,278 -0.02(-0.52%)
Jul 30, 2008 4.158 4.263 4.098 4.213 653,398 +0.08(+1.99%)
Jul 29, 2008 4.131 4.208 4.048 4.131 521,227 +0.09(+2.31%)
Jul 28, 2008 4.136 4.164 4.032 4.037 508,193 -0.10(-2.39%)
Jul 25, 2008 4.109 4.202 4.026 4.136 680,291 +0.07(+1.76%)
Jul 24, 2008 4.147 4.197 4.037 4.065 691,544 -0.05(-1.33%)
Jul 23, 2008 3.944 4.142 3.933 4.120 1,664,299 +0.19(+4.75%)
Jul 22, 2008 3.983 4.015 3.889 3.933 3,111,264 -0.07(-1.78%)
Jul 21, 2008 3.950 4.026 3.906 4.004 1,628,740 +0.09(+2.24%)
Jul 18, 2008 4.065 4.073 3.906 3.917 1,410,000 -0.13(-3.12%)
Jul 17, 2008 4.147 4.221 3.988 4.043 1,652,371 -0.02(-0.41%)
Jul 16, 2008 3.950 4.307 3.845 4.059 1,735,098 +0.14(+3.65%)
Jul 15, 2008 4.004 4.043 3.867 3.917 844,436 -0.13(-3.12%)
Jul 14, 2008 4.098 4.175 3.928 4.043 1,520,692 -0.01(-0.27%)
Jul 11, 2008 4.065 4.081 3.906 4.054 1,800,759 -0.05(-1.34%)
Jul 10, 2008 4.175 4.202 4.037 4.109 1,305,121 -0.05(-1.32%)
Jul 09, 2008 4.296 4.301 4.158 4.164 1,077,830 -0.12(-2.82%)
Jul 08, 2008 4.180 4.290 4.092 4.285 1,095,015 +0.15(+3.59%)
Jul 07, 2008 4.296 4.301 4.076 4.136 1,334,665 -0.13(-2.96%)
Jul 04, 2008 4.323 4.323 4.175 4.263 447,950 +0.00(+0.00%)
Jul 03, 2008 4.323 4.323 4.175 4.263 447,950 +0.00(+0.00%)
Jul 02, 2008 4.230 4.362 4.213 4.263 1,652,559 +0.02(+0.52%)
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.