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 (%)
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%)
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.