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 (%)
Sep 28, 2012 7.262 7.375 7.091 7.091 845,451 -0.22(-3.03%)
Sep 27, 2012 7.312 7.413 7.243 7.312 568,062 +0.05(+0.70%)
Sep 26, 2012 7.565 7.565 7.230 7.262 705,622 -0.25(-3.29%)
Sep 25, 2012 7.989 8.033 7.496 7.508 1,023,901 -0.44(-5.49%)
Sep 24, 2012 7.882 8.071 7.768 7.945 691,402 +0.01(+0.16%)
Sep 21, 2012 7.856 7.951 7.723 7.932 614,636 +0.19(+2.45%)
Sep 20, 2012 7.730 7.856 7.654 7.742 318,707 -0.06(-0.81%)
Sep 19, 2012 7.698 7.812 7.597 7.806 339,923 +0.17(+2.24%)
Sep 18, 2012 7.679 7.804 7.603 7.635 367,557 -0.08(-1.07%)
Sep 17, 2012 7.799 7.850 7.603 7.717 413,480 -0.16(-2.01%)
Sep 14, 2012 7.812 7.926 7.560 7.875 539,654 +0.03(+0.40%)
Sep 13, 2012 7.628 7.850 7.578 7.844 807,174 +0.24(+3.16%)
Sep 12, 2012 7.749 7.806 7.546 7.603 420,049 -0.12(-1.56%)
Sep 11, 2012 7.717 7.787 7.603 7.723 404,421 +0.04(+0.49%)
Sep 10, 2012 7.780 7.825 7.660 7.685 818,275 -0.16(-2.10%)
Sep 07, 2012 7.647 7.869 7.622 7.850 577,396 +0.26(+3.42%)
Sep 06, 2012 7.470 7.698 7.432 7.591 953,914 +0.15(+2.04%)
Sep 05, 2012 7.394 7.527 7.344 7.439 1,343,901 +0.06(+0.77%)
Sep 04, 2012 7.293 7.451 7.211 7.382 578,399 +0.07(+0.95%)
Aug 31, 2012 7.344 7.438 7.192 7.312 614,253 +0.00(+0.00%)
Aug 30, 2012 7.249 7.350 7.198 7.312 584,873 -0.03(-0.43%)
Aug 29, 2012 7.356 7.470 7.268 7.344 647,307 -0.04(-0.51%)
Aug 27, 2012 7.326 7.432 7.276 7.382 687,184 +0.08(+1.11%)
Aug 24, 2012 7.201 7.419 7.120 7.301 476,079 +0.05(+0.69%)
Aug 23, 2012 7.401 7.401 7.194 7.251 575,043 -0.13(-1.78%)
Aug 22, 2012 7.463 7.550 7.363 7.382 582,543 -0.12(-1.66%)
Aug 21, 2012 7.326 7.550 7.307 7.507 731,645 +0.19(+2.65%)
Aug 20, 2012 7.269 7.369 7.269 7.313 707,462 +0.07(+1.04%)
Aug 17, 2012 7.026 7.336 7.026 7.238 625,418 +0.21(+2.93%)
Aug 16, 2012 7.138 7.332 7.020 7.032 890,039 -0.08(-1.14%)
Aug 15, 2012 7.051 7.144 6.957 7.113 826,478 +0.12(+1.79%)
Aug 14, 2012 7.063 7.238 6.951 6.988 968,455 -0.19(-2.70%)
Aug 13, 2012 7.207 7.269 7.070 7.182 456,009 -0.02(-0.26%)
Aug 10, 2012 7.101 7.269 7.041 7.201 590,564 +0.11(+1.59%)
Aug 09, 2012 7.288 7.313 7.026 7.088 1,205,209 -0.29(-3.90%)
Aug 08, 2012 7.382 7.494 7.288 7.376 643,465 -0.06(-0.84%)
Aug 07, 2012 7.363 7.475 7.282 7.438 889,735 +0.12(+1.71%)
Aug 06, 2012 7.344 7.463 7.263 7.313 712,331 +0.02(+0.34%)
Aug 03, 2012 7.188 7.344 7.057 7.288 592,291 +0.27(+3.92%)
Aug 02, 2012 7.138 7.251 6.963 7.013 993,814 -0.17(-2.43%)
Aug 01, 2012 6.689 7.419 6.689 7.188 3,124,363 +0.82(+12.84%)
Jul 31, 2012 6.351 6.639 6.295 6.370 1,160,222 +0.02(+0.30%)
Jul 30, 2012 6.364 6.414 6.264 6.351 672,891 +0.03(+0.49%)
Jul 27, 2012 6.164 6.414 6.090 6.320 818,964 +0.21(+3.48%)
Jul 26, 2012 6.158 6.195 6.039 6.108 597,612 +0.04(+0.62%)
Jul 25, 2012 5.945 6.089 5.877 6.070 681,567 +0.19(+3.29%)
Jul 24, 2012 6.002 6.002 5.808 5.877 423,143 -0.09(-1.47%)
Jul 23, 2012 6.014 6.014 5.777 5.964 490,560 -0.16(-2.65%)
Jul 20, 2012 6.095 6.295 6.095 6.127 536,311 +0.01(+0.20%)
Jul 19, 2012 6.102 6.264 5.858 6.114 1,351,674 -0.04(-0.61%)
Jul 18, 2012 6.376 6.514 6.014 6.152 803,156 -0.15(-2.38%)
Jul 17, 2012 6.258 6.389 6.133 6.301 698,159 +0.11(+1.82%)
Jul 16, 2012 6.127 6.214 6.064 6.189 424,908 +0.06(+1.02%)
Jul 13, 2012 5.964 6.208 5.952 6.127 591,385 +0.19(+3.15%)
Jul 12, 2012 5.970 5.977 5.733 5.939 724,681 -0.06(-1.04%)
Jul 11, 2012 5.995 6.102 5.945 6.002 581,136 -0.06(-1.03%)
Jul 10, 2012 6.208 6.301 5.983 6.064 984,131 -0.07(-1.22%)
Jul 09, 2012 6.176 6.258 5.852 6.139 1,122,503 -0.06(-1.01%)
Jul 06, 2012 6.120 6.226 6.089 6.201 1,059,303 +0.03(+0.51%)
Jul 05, 2012 6.245 6.251 6.070 6.170 1,203,574 -0.12(-1.89%)
Jul 03, 2012 5.908 6.301 5.864 6.289 923,398 +0.41(+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.