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

Sinclair Inc (NQ: SBGI )

12.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2012 7.125 7.237 6.958 6.958 861,610 -0.22(-3.03%)
Sep 27, 2012 7.175 7.274 7.107 7.175 578,919 +0.05(+0.70%)
Sep 26, 2012 7.423 7.423 7.094 7.125 719,109 -0.24(-3.29%)
Sep 25, 2012 7.839 7.883 7.355 7.367 1,043,471 -0.43(-5.49%)
Sep 24, 2012 7.734 7.920 7.622 7.796 704,617 +0.01(+0.16%)
Sep 21, 2012 7.709 7.802 7.579 7.783 626,383 +0.19(+2.45%)
Sep 20, 2012 7.585 7.709 7.510 7.597 324,799 -0.06(-0.81%)
Sep 19, 2012 7.554 7.665 7.454 7.659 346,420 +0.17(+2.24%)
Sep 18, 2012 7.535 7.658 7.461 7.492 374,583 -0.08(-1.07%)
Sep 17, 2012 7.653 7.703 7.461 7.572 421,383 -0.16(-2.01%)
Sep 14, 2012 7.665 7.777 7.418 7.727 549,969 +0.03(+0.40%)
Sep 13, 2012 7.485 7.703 7.436 7.696 822,601 +0.24(+3.16%)
Sep 12, 2012 7.603 7.659 7.405 7.461 428,077 -0.12(-1.56%)
Sep 11, 2012 7.572 7.641 7.461 7.579 412,151 +0.04(+0.49%)
Sep 10, 2012 7.634 7.678 7.516 7.541 833,915 -0.16(-2.10%)
Sep 07, 2012 7.504 7.721 7.479 7.703 588,431 +0.25(+3.42%)
Sep 06, 2012 7.330 7.554 7.293 7.448 972,146 +0.15(+2.04%)
Sep 05, 2012 7.256 7.386 7.206 7.299 1,369,587 +0.06(+0.77%)
Sep 04, 2012 7.156 7.312 7.076 7.243 589,454 +0.07(+0.95%)
Aug 31, 2012 7.206 7.299 7.057 7.175 625,993 +0.00(+0.00%)
Aug 30, 2012 7.113 7.212 7.063 7.175 596,052 -0.03(-0.43%)
Aug 29, 2012 7.219 7.330 7.132 7.206 659,679 -0.04(-0.51%)
Aug 27, 2012 7.188 7.292 7.139 7.243 700,318 +0.08(+1.11%)
Aug 24, 2012 7.066 7.280 6.986 7.164 485,178 +0.05(+0.69%)
Aug 23, 2012 7.262 7.262 7.060 7.115 586,034 -0.13(-1.78%)
Aug 22, 2012 7.323 7.409 7.225 7.243 593,677 -0.12(-1.66%)
Aug 21, 2012 7.188 7.409 7.170 7.366 745,629 +0.19(+2.65%)
Aug 20, 2012 7.133 7.231 7.133 7.176 720,984 +0.07(+1.04%)
Aug 17, 2012 6.894 7.198 6.894 7.102 637,371 +0.20(+2.93%)
Aug 16, 2012 7.004 7.194 6.888 6.900 907,051 -0.08(-1.14%)
Aug 15, 2012 6.919 7.010 6.827 6.980 842,275 +0.12(+1.79%)
Aug 14, 2012 6.931 7.102 6.821 6.857 986,965 -0.19(-2.70%)
Aug 13, 2012 7.072 7.133 6.937 7.047 464,724 -0.02(-0.26%)
Aug 10, 2012 6.968 7.133 6.909 7.066 601,851 +0.11(+1.59%)
Aug 09, 2012 7.151 7.176 6.894 6.955 1,228,244 -0.28(-3.89%)
Aug 08, 2012 7.243 7.354 7.151 7.237 655,764 -0.06(-0.84%)
Aug 07, 2012 7.225 7.335 7.145 7.299 906,741 +0.12(+1.71%)
Aug 06, 2012 7.207 7.323 7.127 7.176 725,946 +0.02(+0.34%)
Aug 03, 2012 7.053 7.207 6.925 7.151 603,612 +0.27(+3.92%)
Aug 02, 2012 7.004 7.115 6.833 6.882 1,012,809 -0.17(-2.43%)
Aug 01, 2012 6.563 7.280 6.563 7.053 3,184,080 +0.80(+12.84%)
Jul 31, 2012 6.232 6.514 6.177 6.251 1,182,398 +0.02(+0.30%)
Jul 30, 2012 6.244 6.294 6.146 6.232 685,752 +0.03(+0.49%)
Jul 27, 2012 6.048 6.294 5.975 6.202 834,617 +0.21(+3.48%)
Jul 26, 2012 6.042 6.079 5.926 5.993 609,035 +0.04(+0.62%)
Jul 25, 2012 5.834 5.975 5.766 5.956 694,594 +0.19(+3.29%)
Jul 24, 2012 5.889 5.889 5.699 5.766 431,231 -0.09(-1.47%)
Jul 23, 2012 5.901 5.901 5.668 5.852 499,936 -0.16(-2.65%)
Jul 20, 2012 5.981 6.177 5.981 6.012 546,561 +0.01(+0.20%)
Jul 19, 2012 5.987 6.146 5.748 5.999 1,377,508 -0.04(-0.61%)
Jul 18, 2012 6.257 6.392 5.901 6.036 818,507 -0.15(-2.38%)
Jul 17, 2012 6.140 6.269 6.018 6.183 711,503 +0.11(+1.82%)
Jul 16, 2012 6.012 6.097 5.950 6.073 433,029 +0.06(+1.02%)
Jul 13, 2012 5.852 6.091 5.840 6.012 602,688 +0.18(+3.15%)
Jul 12, 2012 5.858 5.865 5.626 5.828 738,532 -0.06(-1.04%)
Jul 11, 2012 5.883 5.987 5.834 5.889 592,243 -0.06(-1.03%)
Jul 10, 2012 6.091 6.183 5.871 5.950 1,002,941 -0.07(-1.22%)
Jul 09, 2012 6.061 6.140 5.742 6.024 1,143,958 -0.06(-1.01%)
Jul 06, 2012 6.005 6.110 5.975 6.085 1,079,549 +0.03(+0.51%)
Jul 05, 2012 6.128 6.134 5.956 6.055 1,226,578 -0.12(-1.89%)
Jul 03, 2012 5.797 6.183 5.754 6.171 941,047 +0.40(+7.01%)
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.