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

Sinclair Inc (NQ: SBGI )

13.08 +0.78 (+6.34%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 1, 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 (%)
Apr 30, 2012 6.384 6.470 6.248 6.328 673,554 -0.07(-1.15%)
Apr 27, 2012 6.224 6.445 6.205 6.402 938,652 +0.23(+3.69%)
Apr 26, 2012 6.181 6.322 6.014 6.175 500,816 -0.01(-0.20%)
Apr 25, 2012 5.941 6.218 5.848 6.187 683,208 +0.35(+6.01%)
Apr 24, 2012 5.750 5.879 5.670 5.836 439,273 +0.10(+1.83%)
Apr 23, 2012 5.762 5.824 5.682 5.731 490,910 -0.12(-2.00%)
Apr 20, 2012 5.953 5.953 5.756 5.848 736,637 -0.04(-0.63%)
Apr 19, 2012 6.014 6.021 5.805 5.885 439,166 -0.10(-1.75%)
Apr 18, 2012 6.002 6.058 5.910 5.990 584,889 -0.07(-1.12%)
Apr 17, 2012 6.058 6.101 5.971 6.058 806,530 +0.07(+1.13%)
Apr 16, 2012 6.138 6.138 5.959 5.990 295,532 -0.09(-1.52%)
Apr 13, 2012 6.162 6.236 6.039 6.082 293,835 -0.09(-1.40%)
Apr 12, 2012 6.150 6.211 6.064 6.168 663,147 +0.01(+0.10%)
Apr 11, 2012 6.242 6.279 6.076 6.162 544,202 +0.01(+0.10%)
Apr 10, 2012 6.427 6.452 6.058 6.156 1,345,787 -0.26(-4.12%)
Apr 09, 2012 6.519 6.618 6.415 6.421 646,865 -0.23(-3.43%)
Apr 05, 2012 6.544 6.655 6.519 6.649 493,598 +0.06(+0.93%)
Apr 04, 2012 6.753 6.753 6.544 6.587 746,895 -0.22(-3.25%)
Apr 03, 2012 7.006 7.079 6.759 6.809 491,350 -0.17(-2.38%)
Apr 02, 2012 6.815 6.999 6.790 6.975 513,644 +0.17(+2.44%)
Mar 30, 2012 7.012 7.079 6.809 6.809 569,775 -0.14(-1.95%)
Mar 29, 2012 6.913 6.944 6.784 6.944 501,725 +0.00(+0.00%)
Mar 28, 2012 7.129 7.129 6.827 6.944 643,532 -0.18(-2.59%)
Mar 27, 2012 7.344 7.381 7.123 7.129 606,492 -0.19(-2.61%)
Mar 26, 2012 7.289 7.356 7.172 7.320 657,754 +0.13(+1.80%)
Mar 23, 2012 6.944 7.203 6.913 7.190 580,972 +0.28(+4.10%)
Mar 22, 2012 6.938 7.006 6.889 6.907 482,801 -0.07(-0.97%)
Mar 21, 2012 7.018 7.043 6.870 6.975 693,255 +0.02(+0.27%)
Mar 20, 2012 7.024 7.098 6.926 6.956 735,846 -0.11(-1.57%)
Mar 19, 2012 7.147 7.276 7.043 7.067 681,087 -0.11(-1.54%)
Mar 16, 2012 7.313 7.369 7.147 7.178 736,997 -0.12(-1.60%)
Mar 15, 2012 7.221 7.356 7.147 7.295 454,520 +0.06(+0.85%)
Mar 14, 2012 7.289 7.381 7.166 7.233 452,455 -0.04(-0.51%)
Mar 13, 2012 7.141 7.320 7.061 7.270 706,343 +0.20(+2.79%)
Mar 12, 2012 7.209 7.209 7.018 7.073 508,715 -0.12(-1.63%)
Mar 09, 2012 7.024 7.209 6.901 7.190 824,321 +0.19(+2.73%)
Mar 08, 2012 7.055 7.104 6.932 6.999 639,450 +0.02(+0.35%)
Mar 07, 2012 6.963 7.079 6.913 6.975 383,085 +0.06(+0.89%)
Mar 06, 2012 6.926 6.981 6.778 6.913 757,166 -0.10(-1.40%)
Mar 05, 2012 7.018 7.110 6.956 7.012 828,286 -0.07(-0.96%)
Mar 02, 2012 6.882 7.086 6.870 7.079 1,178,514 +0.21(+3.05%)
Mar 01, 2012 7.116 7.178 6.864 6.870 1,285,557 -0.16(-2.28%)
Feb 29, 2012 7.283 7.295 7.018 7.030 873,960 -0.21(-2.89%)
Feb 28, 2012 7.215 7.356 7.160 7.240 682,971 +0.05(+0.68%)
Feb 27, 2012 7.288 7.309 7.014 7.190 890,309 -0.11(-1.50%)
Feb 24, 2012 7.373 7.498 7.263 7.300 454,993 -0.04(-0.50%)
Feb 23, 2012 7.148 7.367 7.039 7.337 469,555 +0.21(+2.91%)
Feb 22, 2012 7.142 7.269 7.075 7.129 575,286 +0.01(+0.09%)
Feb 21, 2012 7.129 7.142 6.965 7.123 1,323,716 -0.01(-0.09%)
Feb 17, 2012 7.093 7.257 7.093 7.129 829,866 +0.09(+1.21%)
Feb 16, 2012 7.202 7.312 7.023 7.044 923,476 -0.12(-1.70%)
Feb 15, 2012 7.397 7.422 7.142 7.166 580,500 -0.16(-2.24%)
Feb 14, 2012 7.379 7.519 7.184 7.330 418,098 -0.09(-1.23%)
Feb 13, 2012 7.501 7.708 7.379 7.422 833,999 -0.05(-0.65%)
Feb 10, 2012 7.367 7.495 7.312 7.471 633,641 +0.05(+0.74%)
Feb 09, 2012 7.458 7.599 7.349 7.416 699,710 +0.01(+0.16%)
Feb 08, 2012 7.489 7.605 7.312 7.404 883,664 -0.18(-2.33%)
Feb 07, 2012 7.574 7.673 7.501 7.580 513,802 -0.03(-0.40%)
Feb 06, 2012 7.702 7.757 7.592 7.611 423,716 -0.17(-2.19%)
Feb 03, 2012 7.739 7.861 7.696 7.781 688,343 +0.22(+2.90%)
Feb 02, 2012 7.867 7.873 7.538 7.562 644,375 -0.26(-3.27%)
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.