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

Sinclair Inc (NQ: SBGI )

13.54 -0.17 (-1.24%)
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 (%)
Jun 30, 2011 6.566 6.691 6.489 6.501 595,733 -0.01(-0.18%)
Jun 29, 2011 6.578 6.619 6.483 6.513 1,206,702 +0.01(+0.09%)
Jun 28, 2011 6.412 6.525 6.341 6.507 1,308,336 +0.16(+2.52%)
Jun 27, 2011 6.235 6.359 6.105 6.347 1,015,100 +0.17(+2.78%)
Jun 24, 2011 6.176 6.199 6.081 6.176 1,833,483 +0.05(+0.77%)
Jun 23, 2011 6.010 6.223 5.903 6.128 1,478,934 +0.06(+0.98%)
Jun 22, 2011 6.176 6.241 6.039 6.069 1,625,155 -0.18(-2.84%)
Jun 21, 2011 6.010 6.377 5.956 6.247 1,489,273 +0.32(+5.39%)
Jun 20, 2011 5.903 5.956 5.773 5.927 816,392 +0.10(+1.73%)
Jun 17, 2011 5.880 5.927 5.731 5.826 1,676,415 +0.02(+0.41%)
Jun 16, 2011 5.850 5.921 5.649 5.803 908,375 -0.02(-0.31%)
Jun 15, 2011 5.850 5.974 5.761 5.820 1,219,376 -0.12(-1.99%)
Jun 14, 2011 5.731 5.962 5.672 5.939 1,260,770 +0.29(+5.14%)
Jun 13, 2011 5.536 5.761 5.483 5.649 949,651 +0.17(+3.14%)
Jun 10, 2011 5.660 5.749 5.453 5.477 545,804 -0.23(-4.05%)
Jun 09, 2011 5.625 5.755 5.512 5.708 712,045 +0.15(+2.66%)
Jun 08, 2011 5.483 5.616 5.430 5.560 1,237,189 +0.05(+0.97%)
Jun 07, 2011 5.542 5.613 5.465 5.506 843,816 +0.04(+0.65%)
Jun 06, 2011 5.660 5.690 5.441 5.471 887,924 -0.17(-2.94%)
Jun 03, 2011 5.501 5.702 5.477 5.637 1,300,444 +0.06(+1.06%)
May 24, 2011 5.782 5.788 5.554 5.578 877,029 -0.15(-2.55%)
May 23, 2011 5.905 6.121 5.706 5.724 1,170,351 -0.33(-5.50%)
May 20, 2011 6.057 6.162 6.004 6.057 549,344 -0.05(-0.81%)
May 19, 2011 6.256 6.267 6.028 6.107 774,495 -0.09(-1.46%)
May 18, 2011 5.887 6.215 5.876 6.197 1,071,562 +0.33(+5.68%)
May 17, 2011 5.724 5.899 5.654 5.864 830,635 +0.08(+1.31%)
May 16, 2011 5.817 5.952 5.741 5.788 980,076 -0.06(-1.05%)
May 13, 2011 5.905 5.958 5.735 5.849 977,100 -0.07(-1.14%)
May 12, 2011 5.998 6.016 5.858 5.917 934,084 -0.12(-1.94%)
May 11, 2011 6.092 6.092 6.016 6.034 733,384 -0.07(-1.15%)
May 10, 2011 6.039 6.110 5.928 6.104 742,461 +0.11(+1.85%)
May 09, 2011 6.203 6.203 5.981 5.993 1,061,520 -0.20(-3.30%)
May 06, 2011 6.303 6.367 6.127 6.197 486,163 +0.02(+0.28%)
May 05, 2011 6.063 6.285 5.969 6.180 935,806 +0.04(+0.57%)
May 04, 2011 6.455 6.683 6.136 6.145 834,431 -0.29(-4.54%)
May 03, 2011 6.677 6.677 6.367 6.437 894,257 -0.27(-4.01%)
May 02, 2011 6.753 6.884 6.595 6.706 1,341,468 -0.01(-0.17%)
Apr 29, 2011 6.759 6.811 6.712 6.718 298,048 -0.01(-0.09%)
Apr 28, 2011 6.840 6.858 6.683 6.723 445,056 -0.11(-1.63%)
Apr 27, 2011 6.653 6.893 6.589 6.835 841,611 +0.17(+2.54%)
Apr 26, 2011 6.531 6.683 6.490 6.665 762,509 +0.19(+2.98%)
Apr 25, 2011 6.472 6.519 6.419 6.472 549,575 -0.01(-0.09%)
Apr 21, 2011 6.583 6.583 6.343 6.478 655,078 -0.04(-0.54%)
Apr 20, 2011 6.378 6.536 6.361 6.513 572,591 +0.27(+4.31%)
Apr 19, 2011 6.314 6.399 6.197 6.244 458,219 -0.07(-1.11%)
Apr 18, 2011 6.279 6.331 6.209 6.314 596,320 -0.12(-1.82%)
Apr 15, 2011 6.414 6.577 6.414 6.431 718,552 +0.00(+0.00%)
Apr 14, 2011 6.355 6.460 6.320 6.431 723,220 -0.02(-0.36%)
Apr 13, 2011 6.402 6.577 6.320 6.455 1,388,471 +0.12(+1.85%)
Apr 12, 2011 6.560 6.583 6.314 6.338 1,032,838 -0.25(-3.73%)
Apr 11, 2011 6.788 6.840 6.554 6.583 1,051,770 -0.22(-3.18%)
Apr 08, 2011 6.946 6.992 6.723 6.799 1,130,685 -0.08(-1.11%)
Apr 07, 2011 7.016 7.051 6.770 6.875 818,513 -0.15(-2.16%)
Apr 06, 2011 7.209 7.285 6.992 7.027 469,349 -0.11(-1.56%)
Apr 05, 2011 7.314 7.413 7.139 7.139 673,046 -0.22(-3.02%)
Apr 04, 2011 7.396 7.396 7.296 7.361 695,629 -0.06(-0.87%)
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.