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 (%)
Jan 31, 2013 9.535 9.675 9.479 9.668 680,359 +0.09(+0.95%)
Jan 30, 2013 9.563 9.640 9.514 9.577 651,136 -0.07(-0.73%)
Jan 29, 2013 9.879 9.879 9.612 9.647 658,862 -0.25(-2.48%)
Jan 28, 2013 9.738 9.942 9.556 9.893 1,241,715 +0.20(+2.10%)
Jan 25, 2013 9.472 9.822 9.415 9.689 825,746 +0.24(+2.52%)
Jan 24, 2013 9.359 9.458 9.282 9.451 542,856 +0.13(+1.43%)
Jan 23, 2013 9.121 9.331 9.063 9.317 575,509 +0.22(+2.39%)
Jan 22, 2013 9.247 9.310 9.065 9.100 460,090 -0.11(-1.14%)
Jan 18, 2013 9.156 9.296 9.072 9.205 456,043 +0.08(+0.92%)
Jan 17, 2013 9.058 9.163 8.952 9.121 489,625 +0.13(+1.40%)
Jan 16, 2013 9.051 9.121 8.936 8.995 604,417 -0.07(-0.77%)
Jan 15, 2013 9.002 9.086 8.882 9.065 891,482 +0.00(+0.00%)
Jan 14, 2013 9.114 9.182 9.016 9.065 740,497 -0.02(-0.23%)
Jan 11, 2013 9.198 9.240 9.016 9.086 443,649 -0.10(-1.07%)
Jan 10, 2013 9.261 9.331 9.086 9.184 656,237 +0.04(+0.38%)
Jan 09, 2013 9.282 9.317 9.086 9.149 919,750 -0.06(-0.61%)
Jan 08, 2013 9.016 9.226 9.009 9.205 1,029,411 +0.17(+1.86%)
Jan 07, 2013 9.373 9.472 8.988 9.037 949,299 -0.41(-4.31%)
Jan 04, 2013 9.563 9.563 9.275 9.444 1,206,910 -0.06(-0.59%)
Jan 03, 2013 9.310 9.668 9.269 9.500 1,224,671 +0.20(+2.19%)
Jan 02, 2013 9.275 9.387 8.868 9.296 1,153,327 +0.43(+4.83%)
Dec 31, 2012 8.693 8.875 8.630 8.868 759,291 +0.16(+1.85%)
Dec 28, 2012 8.714 8.791 8.560 8.707 702,890 -0.08(-0.88%)
Dec 27, 2012 8.784 8.837 8.658 8.784 537,939 -0.01(-0.16%)
Dec 26, 2012 8.770 8.868 8.693 8.798 476,892 +0.00(+0.00%)
Dec 24, 2012 8.896 8.917 8.665 8.798 264,688 -0.07(-0.79%)
Dec 21, 2012 8.686 9.009 8.595 8.868 1,457,959 +0.07(+0.80%)
Dec 20, 2012 8.721 8.840 8.602 8.798 1,108,867 +0.10(+1.13%)
Dec 19, 2012 8.167 8.742 8.111 8.700 1,967,878 +0.55(+6.80%)
Dec 18, 2012 8.040 8.160 7.942 8.146 654,428 +0.10(+1.22%)
Dec 17, 2012 7.802 8.089 7.774 8.047 970,269 +0.30(+3.90%)
Dec 14, 2012 7.788 7.949 7.668 7.746 577,915 -0.04(-0.45%)
Dec 13, 2012 7.830 7.872 7.683 7.781 441,795 -0.06(-0.80%)
Dec 12, 2012 7.963 7.970 7.844 7.844 538,578 -0.01(-0.18%)
Dec 11, 2012 7.823 7.858 7.633 7.858 595,701 +0.11(+1.36%)
Dec 10, 2012 7.430 7.935 7.318 7.753 2,053,458 +0.32(+4.25%)
Dec 07, 2012 7.297 7.451 7.226 7.437 1,682,263 +0.15(+2.02%)
Dec 06, 2012 7.598 7.619 7.177 7.290 1,361,504 -0.30(-3.97%)
Dec 05, 2012 7.753 7.823 7.556 7.591 513,665 -0.13(-1.64%)
Dec 04, 2012 7.598 7.732 7.514 7.718 653,070 -0.02(-0.27%)
Nov 30, 2012 7.865 7.865 7.640 7.739 548,247 -0.11(-1.34%)
Nov 29, 2012 7.668 7.914 7.570 7.844 786,348 +0.26(+3.42%)
Nov 28, 2012 7.248 7.612 7.025 7.584 1,391,807 +0.28(+3.84%)
Nov 27, 2012 7.329 7.449 7.291 7.304 717,115 -0.03(-0.34%)
Nov 26, 2012 7.367 7.411 7.266 7.329 429,572 -0.04(-0.51%)
Nov 23, 2012 7.304 7.398 7.272 7.367 208,638 +0.15(+2.10%)
Nov 21, 2012 7.215 7.373 7.139 7.215 501,816 +0.02(+0.26%)
Nov 20, 2012 7.095 7.335 7.076 7.196 494,055 +0.08(+1.06%)
Nov 19, 2012 7.076 7.177 6.950 7.120 1,112,869 +0.13(+1.81%)
Nov 16, 2012 6.880 7.032 6.691 6.994 1,086,046 +0.09(+1.28%)
Nov 15, 2012 7.076 7.108 6.830 6.906 939,634 -0.17(-2.41%)
Nov 14, 2012 7.373 7.531 7.000 7.076 1,216,925 -0.23(-3.11%)
Nov 13, 2012 7.424 7.518 7.266 7.304 668,467 -0.18(-2.36%)
Nov 12, 2012 7.740 7.740 7.455 7.481 490,322 -0.25(-3.27%)
Nov 09, 2012 7.588 7.822 7.474 7.733 590,886 +0.06(+0.74%)
Nov 08, 2012 7.632 7.803 7.632 7.676 746,836 +0.03(+0.33%)
Nov 07, 2012 7.853 7.917 7.582 7.651 1,198,723 -0.28(-3.59%)
Nov 06, 2012 7.948 8.144 7.879 7.935 790,188 +0.06(+0.80%)
Nov 05, 2012 7.973 8.043 7.819 7.872 831,913 +0.02(+0.24%)
Nov 02, 2012 7.809 8.056 7.771 7.853 1,262,974 +0.10(+1.30%)
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.