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

Sinclair Inc (NQ: SBGI )

14.43 -1.12 (-7.18%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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 29, 2010 2.856 2.879 2.769 2.774 749,906 -0.06(-2.13%)
Jan 28, 2010 2.851 2.884 2.714 2.834 545,667 +0.00(+0.00%)
Jan 27, 2010 2.752 2.840 2.692 2.834 739,922 +0.03(+0.98%)
Jan 26, 2010 2.834 2.892 2.719 2.807 669,718 -0.05(-1.92%)
Jan 25, 2010 2.730 2.862 2.615 2.862 1,102,787 +0.17(+6.33%)
Jan 22, 2010 2.582 2.725 2.472 2.692 1,101,454 +0.11(+4.26%)
Jan 21, 2010 2.703 2.738 2.565 2.582 1,211,863 -0.12(-4.47%)
Jan 20, 2010 2.878 2.911 2.692 2.703 1,374,670 -0.20(-6.99%)
Jan 19, 2010 2.653 2.911 2.653 2.906 2,868,396 +0.25(+9.52%)
Jan 15, 2010 2.736 2.653 2.653 2.653 827,033 -0.08(-2.82%)
Jan 14, 2010 2.703 2.736 2.681 2.730 472,475 -0.01(-0.20%)
Jan 13, 2010 2.670 2.736 2.648 2.736 818,821 +0.09(+3.53%)
Jan 12, 2010 2.664 2.741 2.554 2.642 460,864 -0.04(-1.43%)
Jan 11, 2010 2.681 2.747 2.645 2.681 548,274 +0.02(+0.83%)
Jan 08, 2010 2.664 2.681 2.587 2.659 340,041 +0.01(+0.21%)
Jan 07, 2010 2.774 2.784 2.616 2.653 935,820 -0.12(-4.36%)
Jan 06, 2010 2.758 2.796 2.705 2.774 1,461,040 +0.04(+1.41%)
Jan 05, 2010 2.521 2.791 2.406 2.736 1,875,792 +0.19(+7.56%)
Jan 04, 2010 2.252 2.609 2.241 2.543 1,677,578 +0.33(+14.89%)
Dec 31, 2009 2.324 2.214 2.214 2.214 797,177 -0.13(-5.62%)
Dec 30, 2009 2.395 2.439 2.296 2.346 615,403 -0.08(-3.17%)
Dec 29, 2009 2.302 2.461 2.302 2.422 422,311 +0.13(+5.76%)
Dec 28, 2009 2.302 2.324 2.269 2.291 275,611 +0.01(+0.24%)
Dec 24, 2009 2.291 2.329 2.241 2.285 164,642 +0.01(+0.48%)
Dec 23, 2009 2.170 2.296 2.159 2.274 355,120 +0.12(+5.34%)
Dec 22, 2009 2.120 2.208 2.098 2.159 416,023 +0.04(+1.81%)
Dec 21, 2009 2.126 2.159 2.079 2.120 358,875 +0.01(+0.26%)
Dec 18, 2009 2.137 2.192 2.027 2.115 1,325,985 +0.01(+0.52%)
Dec 17, 2009 2.087 2.142 2.071 2.104 433,011 -0.01(-0.52%)
Dec 16, 2009 2.016 2.192 1.961 2.115 1,137,674 +0.12(+5.77%)
Dec 15, 2009 2.010 2.118 1.956 2.000 978,053 -0.03(-1.35%)
Dec 14, 2009 2.021 2.038 1.939 2.027 562,033 +0.02(+0.82%)
Dec 11, 2009 1.983 2.032 1.923 2.010 705,514 +0.05(+2.52%)
Dec 10, 2009 2.032 2.054 1.945 1.961 418,479 -0.07(-3.25%)
Dec 09, 2009 2.032 2.057 2.000 2.027 814,062 +0.00(+0.00%)
Dec 08, 2009 1.950 2.087 1.923 2.027 1,273,855 +0.05(+2.79%)
Dec 07, 2009 2.005 2.021 1.967 1.972 446,694 -0.03(-1.64%)
Dec 04, 2009 1.950 2.032 1.868 2.005 469,805 +0.11(+5.80%)
Dec 03, 2009 1.923 1.961 1.890 1.895 461,955 -0.04(-1.99%)
Dec 02, 2009 1.945 1.969 1.895 1.934 610,486 -0.01(-0.28%)
Dec 01, 2009 2.032 2.043 1.876 1.939 1,559,126 -0.08(-3.82%)
Nov 30, 2009 1.890 2.060 1.879 2.016 1,403,622 +0.17(+9.23%)
Nov 27, 2009 1.703 1.879 1.692 1.846 514,415 +0.06(+3.38%)
Nov 25, 2009 1.906 1.928 1.774 1.785 1,335,559 -0.10(-5.52%)
Nov 24, 2009 1.961 1.967 1.857 1.890 652,939 -0.07(-3.37%)
Nov 23, 2009 2.060 2.120 1.939 1.956 507,576 -0.05(-2.73%)
Nov 20, 2009 1.945 2.060 1.945 2.010 735,948 +0.05(+2.52%)
Nov 19, 2009 2.038 2.060 1.961 1.961 556,360 -0.11(-5.30%)
Nov 18, 2009 2.137 2.186 2.065 2.071 314,711 -0.07(-3.33%)
Nov 17, 2009 2.104 2.197 2.032 2.142 587,721 +0.04(+2.09%)
Nov 16, 2009 2.087 2.142 2.082 2.098 672,815 +0.09(+4.37%)
Nov 13, 2009 2.082 2.131 1.983 2.010 484,403 -0.07(-3.17%)
Nov 12, 2009 2.115 2.197 2.065 2.076 450,344 -0.04(-1.82%)
Nov 11, 2009 2.208 2.214 2.076 2.115 605,855 -0.08(-3.75%)
Nov 10, 2009 2.225 2.274 2.087 2.197 686,206 -0.04(-1.72%)
Nov 09, 2009 2.203 2.280 2.142 2.236 815,344 +0.06(+2.78%)
Nov 06, 2009 2.109 2.175 2.087 2.175 326,176 +0.05(+2.33%)
Nov 05, 2009 2.137 2.186 2.082 2.126 568,046 +0.03(+1.57%)
Nov 04, 2009 2.357 2.357 1.983 2.093 882,096 -0.13(-5.69%)
Nov 03, 2009 2.093 2.230 2.032 2.219 658,422 +0.10(+4.94%)
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.