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, 2010 3.239 3.344 3.190 3.289 1,868,331 +0.03(+1.01%)
Aug 30, 2010 3.223 3.388 3.223 3.256 828,177 +0.02(+0.51%)
Aug 27, 2010 3.195 3.250 3.080 3.239 800,409 +0.09(+2.97%)
Aug 26, 2010 3.333 3.443 3.146 3.146 532,575 -0.17(-5.14%)
Aug 25, 2010 3.239 3.316 3.179 3.316 470,626 +0.03(+0.84%)
Aug 24, 2010 3.415 3.415 3.239 3.289 759,313 -0.21(-6.12%)
Aug 23, 2010 3.641 3.668 3.492 3.503 631,790 -0.10(-2.90%)
Aug 20, 2010 3.635 3.756 3.492 3.608 389,849 -0.06(-1.50%)
Aug 19, 2010 3.597 3.707 3.564 3.663 620,875 +0.03(+0.91%)
Aug 18, 2010 3.591 3.740 3.547 3.630 327,007 +0.04(+1.07%)
Aug 17, 2010 3.591 3.613 3.536 3.591 645,380 +0.06(+1.71%)
Aug 16, 2010 3.421 3.575 3.371 3.531 633,412 +0.09(+2.56%)
Aug 13, 2010 3.333 3.509 3.333 3.443 546,850 +0.07(+2.12%)
Aug 12, 2010 3.382 3.481 3.333 3.371 773,009 -0.09(-2.54%)
Aug 11, 2010 3.635 3.844 3.426 3.459 1,196,075 -0.27(-7.23%)
Aug 10, 2010 3.751 3.850 3.664 3.729 880,381 -0.09(-2.31%)
Aug 09, 2010 3.855 3.877 3.773 3.817 848,409 -0.03(-0.72%)
Aug 06, 2010 3.674 3.850 3.575 3.844 755,813 +0.11(+2.95%)
Aug 05, 2010 3.520 3.767 3.520 3.734 997,726 +0.17(+4.78%)
Aug 04, 2010 3.344 3.597 3.344 3.564 976,496 +0.27(+8.18%)
Aug 03, 2010 3.300 3.355 3.217 3.294 451,132 -0.04(-1.15%)
Aug 02, 2010 3.415 3.415 3.311 3.333 553,804 +0.01(+0.33%)
Jul 30, 2010 3.212 3.366 3.190 3.322 391,020 +0.02(+0.67%)
Jul 29, 2010 3.327 3.421 3.239 3.300 705,565 +0.01(+0.33%)
Jul 28, 2010 3.382 3.415 3.283 3.289 712,900 -0.11(-3.24%)
Jul 27, 2010 3.476 3.509 3.388 3.399 523,179 -0.01(-0.32%)
Jul 26, 2010 3.118 3.437 3.091 3.410 937,618 +0.30(+9.54%)
Jul 23, 2010 3.008 3.151 2.942 3.113 751,294 +0.09(+2.91%)
Jul 22, 2010 3.058 3.157 2.975 3.025 1,083,955 +0.06(+1.85%)
Jul 21, 2010 3.151 3.212 2.964 2.970 481,340 -0.14(-4.59%)
Jul 20, 2010 2.931 3.113 2.887 3.113 627,877 +0.11(+3.66%)
Jul 19, 2010 2.992 3.162 2.909 3.003 508,786 +0.04(+1.30%)
Jul 16, 2010 3.278 3.300 2.948 2.964 1,229,301 -0.35(-10.61%)
Jul 15, 2010 3.366 3.388 3.256 3.316 470,828 -0.05(-1.47%)
Jul 14, 2010 3.377 3.415 3.272 3.366 316,781 -0.03(-0.81%)
Jul 13, 2010 3.250 3.415 3.195 3.393 898,269 +0.24(+7.49%)
Jul 12, 2010 3.190 3.289 3.140 3.157 259,688 -0.06(-1.88%)
Jul 09, 2010 3.157 3.245 3.080 3.217 376,082 +0.06(+1.92%)
Jul 08, 2010 3.151 3.206 3.050 3.157 463,891 +0.07(+2.32%)
Jul 07, 2010 3.030 3.085 2.926 3.085 509,753 +0.06(+2.00%)
Jul 06, 2010 3.135 3.245 2.995 3.025 874,569 +0.02(+0.55%)
Jul 02, 2010 3.157 3.272 2.948 3.008 723,354 -0.09(-3.01%)
Jul 01, 2010 3.201 3.228 2.959 3.102 746,115 -0.10(-3.26%)
Jun 30, 2010 3.371 3.421 3.190 3.206 1,036,748 -0.17(-5.05%)
Jun 29, 2010 3.624 3.701 3.360 3.377 1,265,379 -0.28(-7.67%)
Jun 25, 2010 3.602 3.751 3.542 3.657 1,753,836 +0.08(+2.15%)
Jun 24, 2010 3.657 3.734 3.542 3.580 1,176,715 -0.14(-3.70%)
Jun 23, 2010 3.767 3.839 3.652 3.718 824,322 -0.04(-1.17%)
Jun 22, 2010 3.778 3.894 3.696 3.762 1,090,363 +0.00(+0.00%)
Jun 21, 2010 3.751 3.836 3.641 3.762 1,197,766 +0.11(+3.01%)
Jun 18, 2010 3.580 3.679 3.536 3.652 1,026,391 +0.10(+2.79%)
Jun 17, 2010 3.492 3.569 3.448 3.553 714,668 +0.08(+2.38%)
Jun 16, 2010 3.355 3.492 3.305 3.470 550,340 +0.07(+2.10%)
Jun 15, 2010 3.201 3.415 3.162 3.399 547,836 +0.23(+7.11%)
Jun 14, 2010 3.135 3.289 3.091 3.173 479,014 +0.10(+3.22%)
Jun 11, 2010 3.036 3.190 3.036 3.074 700,206 -0.01(-0.27%)
Jun 10, 2010 3.091 3.162 2.948 3.083 513,293 +0.09(+3.03%)
Jun 09, 2010 3.080 3.157 2.964 2.992 455,801 -0.03(-1.09%)
Jun 08, 2010 3.135 3.195 2.953 3.025 929,039 -0.08(-2.48%)
Jun 07, 2010 3.311 3.388 3.091 3.102 928,654 -0.20(-6.00%)
Jun 04, 2010 3.470 3.525 3.289 3.300 745,365 -0.31(-8.68%)
Jun 03, 2010 3.635 3.718 3.547 3.613 394,789 +0.02(+0.61%)
Jun 02, 2010 3.454 3.591 3.393 3.591 505,049 +0.17(+4.98%)
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.