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

Sinclair Inc (NQ: SBGI )

13.52 -0.02 (-0.15%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 22, 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, 2024 15.98 16.10 15.40 15.41 319,186 -0.54(-3.38%)
Jan 30, 2024 15.92 16.05 15.75 15.94 284,777 -0.20(-1.22%)
Jan 29, 2024 16.60 16.60 15.99 16.14 338,973 -0.41(-2.49%)
Jan 26, 2024 17.12 17.21 16.26 16.55 405,151 -0.65(-3.76%)
Jan 25, 2024 15.81 17.25 15.79 17.20 564,368 +1.69(+10.88%)
Jan 24, 2024 16.14 16.36 15.42 15.51 293,441 -0.27(-1.68%)
Jan 23, 2024 16.03 16.37 15.68 15.78 354,408 -0.07(-0.43%)
Jan 22, 2024 15.18 16.03 15.10 15.85 418,025 +0.75(+4.94%)
Jan 19, 2024 14.85 15.17 14.48 15.10 580,380 +0.44(+3.01%)
Jan 18, 2024 16.00 16.23 14.35 14.66 705,750 -1.09(-6.92%)
Jan 17, 2024 14.13 15.83 13.74 15.75 1,544,036 +2.38(+17.84%)
Jan 16, 2024 13.77 13.82 13.33 13.36 422,985 -0.67(-4.76%)
Jan 12, 2024 14.03 14.41 14.00 14.03 339,770 +0.09(+0.63%)
Jan 11, 2024 13.64 14.53 13.51 13.94 656,931 +0.33(+2.45%)
Jan 10, 2024 13.23 13.83 13.14 13.61 283,602 +0.38(+2.89%)
Jan 09, 2024 13.45 13.47 12.88 13.23 341,300 -0.44(-3.23%)
Jan 08, 2024 13.50 13.72 13.21 13.67 225,334 +0.16(+1.16%)
Jan 05, 2024 13.36 13.94 13.29 13.51 372,112 +0.15(+1.10%)
Jan 04, 2024 13.00 13.47 12.76 13.36 384,559 +0.50(+3.89%)
Jan 03, 2024 13.10 13.25 12.78 12.86 551,568 -0.38(-2.89%)
Jan 02, 2024 12.74 13.68 12.58 13.25 373,607 +0.46(+3.61%)
Dec 29, 2023 12.98 13.05 12.61 12.79 316,372 -0.30(-2.32%)
Dec 28, 2023 12.59 13.19 12.56 13.09 338,247 +0.36(+2.81%)
Dec 27, 2023 12.73 12.80 12.61 12.73 290,500 -0.02(-0.19%)
Dec 26, 2023 12.85 12.93 12.53 12.76 241,198 -0.05(-0.38%)
Dec 22, 2023 13.00 13.19 12.64 12.80 306,596 -0.10(-0.76%)
Dec 21, 2023 12.66 12.92 12.33 12.90 273,934 +0.45(+3.63%)
Dec 20, 2023 13.19 13.30 12.44 12.45 337,561 -0.72(-5.44%)
Dec 19, 2023 12.98 13.39 12.92 13.17 467,535 +0.14(+1.05%)
Dec 18, 2023 12.85 13.74 12.50 13.03 1,381,353 +0.27(+2.08%)
Dec 15, 2023 13.30 13.54 12.76 12.77 661,494 -0.49(-3.70%)
Dec 14, 2023 13.24 13.93 12.92 13.26 728,464 +0.57(+4.49%)
Dec 13, 2023 12.00 12.80 11.76 12.69 650,174 +0.62(+5.12%)
Dec 12, 2023 12.78 12.78 12.05 12.07 368,401 -0.71(-5.53%)
Dec 11, 2023 13.07 13.21 12.66 12.78 304,941 -0.32(-2.47%)
Dec 08, 2023 12.54 13.30 12.54 13.10 314,603 +0.53(+4.21%)
Dec 07, 2023 12.62 12.81 12.43 12.57 282,075 -0.01(-0.08%)
Dec 06, 2023 12.85 13.20 12.41 12.58 497,366 -0.26(-1.99%)
Dec 05, 2023 13.13 13.32 12.74 12.83 315,938 -0.40(-3.04%)
Dec 04, 2023 13.26 13.55 13.20 13.24 254,800 -0.09(-0.66%)
Dec 01, 2023 12.35 13.38 12.26 13.32 395,299 +0.95(+7.69%)
Nov 30, 2023 12.93 12.96 12.10 12.37 598,587 -0.37(-2.89%)
Nov 29, 2023 12.95 13.11 12.43 12.74 304,746 +0.06(+0.49%)
Nov 28, 2023 12.87 12.90 12.30 12.68 755,740 -0.31(-2.37%)
Nov 27, 2023 13.20 13.39 12.99 12.99 379,448 -0.38(-2.81%)
Nov 24, 2023 13.47 13.55 13.27 13.36 142,538 -0.01(-0.07%)
Nov 22, 2023 13.52 13.80 13.17 13.37 339,944 -0.05(-0.36%)
Nov 21, 2023 13.78 13.80 13.29 13.42 576,443 -0.48(-3.46%)
Nov 20, 2023 13.83 14.02 13.57 13.90 300,795 +0.00(+0.00%)
Nov 17, 2023 13.01 13.92 12.86 13.90 633,960 +1.13(+8.82%)
Nov 16, 2023 13.14 13.24 12.65 12.77 270,411 -0.67(-5.01%)
Nov 15, 2023 12.83 13.47 12.83 13.45 345,965 +0.54(+4.18%)
Nov 14, 2023 13.48 13.64 12.79 12.91 380,069 +0.39(+3.07%)
Nov 13, 2023 12.72 12.90 12.21 12.52 414,917 -0.56(-4.27%)
Nov 10, 2023 12.80 13.21 12.68 13.08 376,410 +0.17(+1.34%)
Nov 09, 2023 13.45 13.45 12.77 12.91 308,091 -0.10(-0.74%)
Nov 08, 2023 12.97 13.30 12.77 13.01 553,481 -0.24(-1.82%)
Nov 07, 2023 13.89 14.25 13.24 13.25 649,045 -0.65(-4.64%)
Nov 06, 2023 14.18 14.28 13.40 13.89 620,625 -0.42(-2.96%)
Nov 03, 2023 14.07 14.98 13.96 14.32 1,356,797 +0.60(+4.35%)
Nov 02, 2023 11.23 13.96 10.21 13.72 2,030,902 +3.50(+34.31%)
Nov 01, 2023 10.36 10.45 9.925 10.21 732,058 -0.25(-2.39%)
Oct 31, 2023 10.27 10.49 10.22 10.46 428,692 +0.20(+1.92%)
Oct 30, 2023 9.800 10.34 9.738 10.27 481,958 +0.59(+6.12%)
Oct 27, 2023 9.646 9.906 9.540 9.675 308,974 +0.03(+0.30%)
Oct 26, 2023 9.627 9.839 9.328 9.646 408,541 -0.03(-0.30%)
Oct 25, 2023 9.771 9.795 9.540 9.675 363,143 -0.28(-2.80%)
Oct 24, 2023 9.829 10.06 9.627 9.954 336,331 +0.25(+2.58%)
Oct 23, 2023 9.790 10.09 9.665 9.704 354,514 -0.23(-2.33%)
Oct 20, 2023 10.03 10.20 9.867 9.935 386,393 -0.15(-1.53%)
Oct 19, 2023 10.31 10.34 10.03 10.09 317,878 -0.12(-1.13%)
Oct 18, 2023 10.28 10.45 10.13 10.20 306,714 -0.18(-1.76%)
Oct 17, 2023 10.20 10.65 10.20 10.39 369,494 +0.10(+0.93%)
Oct 16, 2023 9.608 10.47 9.656 10.29 728,309 +0.92(+9.87%)
Oct 13, 2023 9.733 9.954 9.328 9.367 575,091 -0.40(-4.09%)
Oct 12, 2023 9.906 9.906 9.434 9.766 1,091,033 -0.00(-0.05%)
Oct 11, 2023 10.33 10.51 9.646 9.771 374,932 -0.48(-4.65%)
Oct 10, 2023 9.742 10.52 9.742 10.25 1,087,709 +0.62(+6.45%)
Oct 09, 2023 9.444 9.848 9.040 9.627 484,843 +0.13(+1.42%)
Oct 06, 2023 9.425 9.848 9.203 9.492 662,737 +0.02(+0.20%)
Oct 05, 2023 9.704 10.16 9.463 9.473 1,026,172 -0.27(-2.77%)
Oct 04, 2023 9.569 9.771 9.218 9.742 610,655 +0.17(+1.81%)
Oct 03, 2023 10.11 10.25 9.540 9.569 799,518 -0.66(-6.49%)
Oct 02, 2023 10.71 10.80 10.16 10.23 561,507 -0.57(-5.26%)
Sep 29, 2023 10.91 11.23 10.48 10.80 697,883 -0.04(-0.36%)
Sep 28, 2023 10.45 10.93 10.39 10.84 539,116 +0.52(+5.04%)
Sep 27, 2023 10.17 10.83 10.13 10.32 584,320 +0.13(+1.32%)
Sep 26, 2023 10.44 10.91 10.05 10.19 494,691 -0.40(-3.82%)
Sep 25, 2023 11.04 10.93 10.47 10.59 1,080,065 -0.55(-4.93%)
Sep 22, 2023 11.40 11.72 10.78 11.14 607,024 -0.26(-2.28%)
Sep 21, 2023 10.87 11.49 10.79 11.40 691,615 +0.52(+4.78%)
Sep 20, 2023 11.11 11.30 10.80 10.88 464,384 -0.25(-2.25%)
Sep 19, 2023 11.50 11.70 11.04 11.13 534,853 -0.45(-3.91%)
Sep 18, 2023 11.74 11.91 11.38 11.58 524,824 -0.24(-2.04%)
Sep 15, 2023 13.06 13.30 11.77 11.82 1,652,975 -1.29(-9.84%)
Sep 14, 2023 11.71 13.16 11.71 13.11 1,457,326 +1.64(+14.26%)
Sep 13, 2023 11.38 11.51 11.01 11.48 1,129,492 +0.11(+0.93%)
Sep 12, 2023 10.60 11.46 10.50 11.37 981,472 +0.72(+6.78%)
Sep 11, 2023 9.983 10.78 9.867 10.65 1,243,727 +0.78(+7.90%)
Sep 08, 2023 9.800 10.00 9.627 9.867 497,226 +0.03(+0.34%)
Sep 07, 2023 9.752 9.954 9.444 9.834 830,537 -0.03(-0.34%)
Sep 06, 2023 10.17 10.17 9.742 9.867 819,866 -0.34(-3.35%)
Sep 05, 2023 10.78 10.96 10.18 10.21 949,508 -0.67(-6.15%)
Sep 01, 2023 12.21 12.21 10.17 10.88 1,743,264 -1.27(-10.46%)
Aug 31, 2023 12.28 12.52 12.12 12.15 535,683 -0.12(-0.94%)
Aug 30, 2023 12.27 12.34 11.95 12.26 415,529 +0.06(+0.46%)
Aug 29, 2023 12.02 12.23 11.69 12.21 530,775 +0.19(+1.57%)
Aug 28, 2023 11.68 12.08 11.68 12.02 387,838 +0.35(+2.99%)
Aug 25, 2023 12.31 12.46 11.63 11.67 671,730 -0.60(-4.92%)
Aug 24, 2023 11.92 12.34 11.66 12.27 549,005 +0.33(+2.77%)
Aug 23, 2023 12.53 12.54 11.82 11.94 1,224,160 -0.71(-5.60%)
Aug 22, 2023 12.56 12.77 12.51 12.65 488,079 +0.08(+0.60%)
Aug 21, 2023 12.79 13.04 12.35 12.58 427,460 -0.27(-2.13%)
Aug 18, 2023 12.68 13.16 12.68 12.85 442,598 -0.07(-0.51%)
Aug 17, 2023 12.89 13.21 12.76 12.92 539,471 -0.02(-0.15%)
Aug 16, 2023 13.44 13.62 12.93 12.93 554,100 -0.67(-4.93%)
Aug 15, 2023 13.32 13.68 13.12 13.61 615,907 +0.02(+0.14%)
Aug 14, 2023 13.23 13.59 12.93 13.59 525,642 +0.23(+1.70%)
Aug 11, 2023 13.09 13.51 13.01 13.36 484,050 +0.08(+0.57%)
Aug 10, 2023 13.10 13.30 12.76 13.28 600,992 +0.33(+2.55%)
Aug 09, 2023 13.16 13.18 12.70 12.95 549,065 -0.10(-0.80%)
Aug 08, 2023 12.46 13.13 12.34 13.06 729,113 +0.34(+2.67%)
Aug 07, 2023 13.33 13.44 12.72 12.72 518,122 -0.69(-5.14%)
Aug 04, 2023 12.14 13.59 12.09 13.41 909,946 +1.15(+9.40%)
Aug 03, 2023 12.36 12.52 11.24 12.26 1,203,560 -0.48(-3.78%)
Aug 02, 2023 12.89 12.97 12.39 12.74 768,196 -0.15(-1.17%)
Aug 01, 2023 13.13 13.13 12.63 12.89 539,044 -0.25(-1.87%)
Jul 31, 2023 12.79 13.16 12.79 13.13 446,445 +0.38(+2.96%)
Jul 28, 2023 12.60 13.08 12.60 12.76 405,294 +0.20(+1.58%)
Jul 27, 2023 13.24 13.38 12.49 12.56 446,437 -0.66(-4.97%)
Jul 26, 2023 13.12 13.36 13.07 13.21 560,059 +0.16(+1.19%)
Jul 25, 2023 13.15 13.31 12.99 13.06 818,314 -0.08(-0.57%)
Jul 24, 2023 13.01 13.32 12.93 13.13 406,982 +0.13(+1.02%)
Jul 21, 2023 13.22 13.39 12.91 13.00 511,902 -0.13(-0.97%)
Jul 20, 2023 13.54 13.58 12.84 13.13 721,346 -0.50(-3.64%)
Jul 19, 2023 13.91 14.41 13.60 13.62 479,230 -0.21(-1.50%)
Jul 18, 2023 13.16 13.83 13.16 13.83 566,501 +0.66(+5.02%)
Jul 17, 2023 13.02 13.19 12.78 13.17 509,774 +0.15(+1.16%)
Jul 14, 2023 13.27 13.27 12.75 13.02 406,707 -0.25(-1.85%)
Jul 13, 2023 12.93 13.59 12.90 13.27 451,425 +0.48(+3.73%)
Jul 12, 2023 13.27 13.38 12.76 12.79 438,852 -0.07(-0.55%)
Jul 11, 2023 13.01 13.26 12.80 12.86 417,166 -0.15(-1.16%)
Jul 10, 2023 13.07 13.30 12.94 13.01 385,021 -0.03(-0.22%)
Jul 07, 2023 12.65 13.27 12.60 13.04 433,511 +0.36(+2.83%)
Jul 06, 2023 12.51 12.68 12.15 12.68 623,772 -0.06(-0.45%)
Jul 05, 2023 12.82 12.93 12.44 12.74 713,766 -0.30(-2.32%)
Jul 03, 2023 13.12 13.22 12.90 13.04 373,482 -0.01(-0.07%)
Jun 30, 2023 13.36 13.44 13.05 13.05 685,476 -0.22(-1.64%)
Jun 29, 2023 13.22 13.57 13.19 13.27 427,304 +0.08(+0.57%)
Jun 28, 2023 13.22 13.23 12.92 13.19 742,990 +0.00(+0.00%)
Jun 27, 2023 12.59 13.27 12.38 13.19 652,163 +0.66(+5.28%)
Jun 26, 2023 11.75 12.60 11.75 12.53 910,395 +0.77(+6.59%)
Jun 23, 2023 11.71 12.09 11.66 11.75 2,223,398 -0.11(-0.95%)
Jun 22, 2023 12.02 12.07 11.58 11.87 1,182,792 -0.26(-2.14%)
Jun 21, 2023 12.42 12.55 11.96 12.13 1,210,687 -0.25(-2.02%)
Jun 20, 2023 13.11 13.22 12.22 12.38 1,451,035 -0.79(-6.02%)
Jun 16, 2023 13.25 13.37 12.94 13.17 1,533,060 -0.14(-1.06%)
Jun 15, 2023 13.64 13.68 13.10 13.31 1,113,497 -1.85(-12.20%)
May 08, 2023 15.71 15.86 14.95 15.16 830,417 -0.41(-2.63%)
May 05, 2023 14.87 15.76 14.63 15.57 1,196,386 +1.02(+7.03%)
May 04, 2023 15.18 15.52 14.21 14.55 1,062,612 -1.23(-7.78%)
May 03, 2023 17.39 17.42 15.74 15.78 1,436,450 -1.56(-9.01%)
May 02, 2023 18.57 18.57 17.07 17.34 1,112,649 -1.37(-7.31%)
May 01, 2023 18.46 19.12 18.45 18.71 909,916 +0.21(+1.16%)
Apr 28, 2023 18.05 18.84 17.82 18.49 1,020,314 +0.49(+2.74%)
Apr 27, 2023 17.30 18.14 17.10 18.00 1,263,628 +0.87(+5.10%)
Apr 26, 2023 17.43 17.71 17.11 17.12 1,047,793 -0.30(-1.71%)
Apr 25, 2023 17.80 17.99 17.37 17.42 1,089,867 -0.64(-3.55%)
Apr 24, 2023 18.05 18.66 17.93 18.06 1,102,789 +0.01(+0.05%)
Apr 21, 2023 18.52 18.72 18.03 18.05 1,353,737 -0.50(-2.71%)
Apr 20, 2023 18.97 19.30 18.53 18.56 938,780 -0.84(-4.31%)
Apr 19, 2023 18.90 19.63 18.44 19.39 1,224,796 +0.33(+1.71%)
Apr 18, 2023 19.20 19.68 19.04 19.07 1,121,823 -0.04(-0.19%)
Apr 17, 2023 19.07 19.59 18.93 19.11 935,926 +0.04(+0.20%)
Apr 14, 2023 19.26 19.31 18.87 19.07 1,024,388 +0.07(+0.39%)
Apr 13, 2023 18.13 19.26 18.13 18.99 932,846 +0.99(+5.53%)
Apr 12, 2023 18.03 18.51 17.98 18.00 1,142,061 +0.16(+0.89%)
Apr 11, 2023 17.17 18.42 17.16 17.84 1,767,573 +0.72(+4.18%)
Apr 10, 2023 16.09 17.25 16.09 17.12 992,316 +0.86(+5.32%)
Apr 06, 2023 15.80 16.65 15.78 16.26 810,638 +0.46(+2.94%)
Apr 05, 2023 15.39 16.13 15.21 15.80 856,082 +0.34(+2.23%)
Apr 04, 2023 15.32 15.74 15.18 15.45 926,955 +0.22(+1.47%)
Apr 03, 2023 16.18 16.18 14.69 15.23 1,363,310 -0.73(-4.55%)
Mar 31, 2023 15.29 15.96 15.29 15.95 971,434 +0.73(+4.76%)
Mar 30, 2023 14.90 15.41 14.90 15.23 818,059 +0.51(+3.47%)
Mar 29, 2023 14.49 14.91 14.49 14.72 767,707 +0.33(+2.26%)
Mar 28, 2023 14.25 14.60 14.25 14.39 744,675 +0.14(+0.98%)
Mar 27, 2023 13.71 14.51 13.68 14.25 952,567 +0.65(+4.78%)
Mar 24, 2023 13.18 13.62 13.09 13.60 812,998 +0.33(+2.45%)
Mar 23, 2023 12.86 13.55 12.84 13.28 1,072,190 +0.61(+4.85%)
Mar 22, 2023 13.09 13.21 12.66 12.66 866,509 -0.51(-3.88%)
Mar 21, 2023 12.61 13.38 12.61 13.17 937,989 +0.85(+6.86%)
Mar 20, 2023 11.81 12.67 11.81 12.33 1,150,708 +0.57(+4.86%)
Mar 17, 2023 12.84 12.94 11.75 11.76 1,886,764 -1.44(-10.89%)
Mar 16, 2023 12.67 13.19 12.51 13.19 956,884 +0.35(+2.75%)
Mar 15, 2023 13.28 13.34 12.10 12.84 1,794,440 -0.73(-5.35%)
Mar 14, 2023 13.64 14.08 13.46 13.56 1,124,458 +0.22(+1.67%)
Mar 13, 2023 13.43 13.73 13.15 13.34 1,046,764 -0.27(-1.98%)
Mar 10, 2023 14.04 14.12 13.53 13.61 801,020 -0.48(-3.43%)
Mar 09, 2023 14.37 14.55 14.08 14.09 963,570 -0.25(-1.75%)
Mar 08, 2023 14.50 14.68 14.21 14.35 731,795 -0.10(-0.71%)
Mar 07, 2023 14.44 14.64 14.30 14.45 780,320 -0.05(-0.32%)
Mar 06, 2023 14.75 14.96 14.38 14.49 958,598 -0.08(-0.57%)
Mar 03, 2023 14.46 14.80 14.40 14.58 826,665 +0.34(+2.42%)
Mar 02, 2023 14.42 14.68 14.10 14.23 716,468 -0.38(-2.61%)
Mar 01, 2023 14.86 14.90 14.29 14.61 812,066 -0.27(-1.84%)
Feb 28, 2023 15.30 15.31 14.76 14.89 1,156,073 -0.39(-2.57%)
Feb 27, 2023 15.65 15.70 15.06 15.28 575,943 -0.29(-1.88%)
Feb 24, 2023 16.12 16.29 15.42 15.58 603,278 -0.83(-5.08%)
Feb 23, 2023 16.33 16.85 16.08 16.41 701,315 +0.09(+0.53%)
Feb 22, 2023 16.84 17.16 15.35 16.32 1,122,631 -1.04(-5.98%)
Feb 21, 2023 17.59 17.73 17.31 17.36 725,805 -0.39(-2.22%)
Feb 17, 2023 17.91 17.96 17.47 17.75 648,969 -0.05(-0.31%)
Feb 16, 2023 18.13 18.36 17.79 17.81 644,183 -0.61(-3.33%)
Feb 15, 2023 17.28 18.43 16.88 18.42 1,345,422 +1.08(+6.23%)
Feb 14, 2023 17.60 17.68 17.17 17.34 502,920 -0.27(-1.51%)
Feb 13, 2023 17.77 17.77 17.42 17.61 382,136 -0.17(-0.98%)
Feb 10, 2023 17.89 18.01 17.53 17.78 273,767 -0.20(-1.12%)
Feb 09, 2023 18.67 18.74 17.82 17.98 422,424 -0.47(-2.53%)
Feb 08, 2023 18.60 18.83 18.34 18.45 343,438 -0.23(-1.22%)
Feb 07, 2023 19.09 19.13 18.12 18.68 468,794 -0.44(-2.30%)
Feb 06, 2023 19.39 19.62 19.01 19.12 406,178 -0.45(-2.29%)
Feb 03, 2023 19.84 20.29 19.50 19.57 474,910 -0.42(-2.11%)
Feb 02, 2023 19.87 20.51 19.83 19.99 559,068 +0.41(+2.10%)
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.