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

Sinclair Inc (NQ: SBGI )

13.58 +0.04 (+0.30%)
Streaming Delayed Price Updated: 12:37 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 (%)
Dec 31, 2012 8.693 8.875 8.630 8.868 759,291 +0.16(+1.85%)
Dec 28, 2012 8.714 8.791 8.560 8.707 702,890 -0.08(-0.88%)
Dec 27, 2012 8.784 8.837 8.658 8.784 537,939 -0.01(-0.16%)
Dec 26, 2012 8.770 8.868 8.693 8.798 476,892 +0.00(+0.00%)
Dec 24, 2012 8.896 8.917 8.665 8.798 264,688 -0.07(-0.79%)
Dec 21, 2012 8.686 9.009 8.595 8.868 1,457,959 +0.07(+0.80%)
Dec 20, 2012 8.721 8.840 8.602 8.798 1,108,867 +0.10(+1.13%)
Dec 19, 2012 8.167 8.742 8.111 8.700 1,967,878 +0.55(+6.80%)
Dec 18, 2012 8.040 8.160 7.942 8.146 654,428 +0.10(+1.22%)
Dec 17, 2012 7.802 8.089 7.774 8.047 970,269 +0.30(+3.90%)
Dec 14, 2012 7.788 7.949 7.668 7.746 577,915 -0.04(-0.45%)
Dec 13, 2012 7.830 7.872 7.683 7.781 441,795 -0.06(-0.80%)
Dec 12, 2012 7.963 7.970 7.844 7.844 538,578 -0.01(-0.18%)
Dec 11, 2012 7.823 7.858 7.633 7.858 595,701 +0.11(+1.36%)
Dec 10, 2012 7.430 7.935 7.318 7.753 2,053,458 +0.32(+4.25%)
Dec 07, 2012 7.297 7.451 7.226 7.437 1,682,263 +0.15(+2.02%)
Dec 06, 2012 7.598 7.619 7.177 7.290 1,361,504 -0.30(-3.97%)
Dec 05, 2012 7.753 7.823 7.556 7.591 513,665 -0.13(-1.64%)
Dec 04, 2012 7.598 7.732 7.514 7.718 653,070 -0.02(-0.27%)
Nov 30, 2012 7.865 7.865 7.640 7.739 548,247 -0.11(-1.34%)
Nov 29, 2012 7.668 7.914 7.570 7.844 786,348 +0.26(+3.42%)
Nov 28, 2012 7.248 7.612 7.025 7.584 1,391,807 +0.28(+3.84%)
Nov 27, 2012 7.329 7.449 7.291 7.304 717,115 -0.03(-0.34%)
Nov 26, 2012 7.367 7.411 7.266 7.329 429,572 -0.04(-0.51%)
Nov 23, 2012 7.304 7.398 7.272 7.367 208,638 +0.15(+2.10%)
Nov 21, 2012 7.215 7.373 7.139 7.215 501,816 +0.02(+0.26%)
Nov 20, 2012 7.095 7.335 7.076 7.196 494,055 +0.08(+1.06%)
Nov 19, 2012 7.076 7.177 6.950 7.120 1,112,869 +0.13(+1.81%)
Nov 16, 2012 6.880 7.032 6.691 6.994 1,086,046 +0.09(+1.28%)
Nov 15, 2012 7.076 7.108 6.830 6.906 939,634 -0.17(-2.41%)
Nov 14, 2012 7.373 7.531 7.000 7.076 1,216,925 -0.23(-3.11%)
Nov 13, 2012 7.424 7.518 7.266 7.304 668,467 -0.18(-2.36%)
Nov 12, 2012 7.740 7.740 7.455 7.481 490,322 -0.25(-3.27%)
Nov 09, 2012 7.588 7.822 7.474 7.733 590,886 +0.06(+0.74%)
Nov 08, 2012 7.632 7.803 7.632 7.676 746,836 +0.03(+0.33%)
Nov 07, 2012 7.853 7.917 7.582 7.651 1,198,723 -0.28(-3.59%)
Nov 06, 2012 7.948 8.144 7.879 7.935 790,188 +0.06(+0.80%)
Nov 05, 2012 7.973 8.043 7.819 7.872 831,913 +0.02(+0.24%)
Nov 02, 2012 7.809 8.056 7.771 7.853 1,262,974 +0.10(+1.30%)
Nov 01, 2012 8.005 8.466 7.746 7.752 1,453,702 -0.21(-2.62%)
Oct 31, 2012 7.796 8.040 7.570 7.961 735,742 +0.24(+3.11%)
Oct 26, 2012 7.386 7.721 7.721 7.721 594,487 +0.32(+4.27%)
Oct 25, 2012 7.740 7.771 7.348 7.405 673,642 -0.26(-3.38%)
Oct 24, 2012 7.695 7.733 7.620 7.664 599,084 -0.01(-0.16%)
Oct 23, 2012 7.828 7.866 7.664 7.676 926,885 -0.22(-2.80%)
Oct 19, 2012 8.024 8.195 7.708 7.898 686,540 -0.16(-1.96%)
Oct 18, 2012 8.169 8.183 8.018 8.056 1,271,906 -0.11(-1.32%)
Oct 17, 2012 7.727 8.163 7.702 8.163 756,938 +0.44(+5.64%)
Oct 16, 2012 7.721 7.828 7.695 7.727 316,007 +0.03(+0.41%)
Oct 15, 2012 7.727 7.727 7.594 7.695 238,627 +0.01(+0.08%)
Oct 12, 2012 7.702 7.733 7.556 7.689 498,489 +0.01(+0.08%)
Oct 11, 2012 7.449 7.689 7.386 7.683 1,129,940 +0.30(+4.11%)
Oct 10, 2012 7.259 7.379 7.259 7.379 609,005 +0.14(+1.92%)
Oct 09, 2012 7.228 7.253 7.108 7.240 781,802 +0.03(+0.44%)
Oct 08, 2012 7.291 7.361 7.165 7.209 404,137 -0.16(-2.23%)
Oct 05, 2012 7.361 7.500 7.266 7.373 519,202 +0.02(+0.26%)
Oct 04, 2012 7.329 7.359 7.203 7.354 340,666 +0.06(+0.78%)
Oct 03, 2012 7.203 7.361 7.152 7.297 586,350 +0.13(+1.76%)
Oct 02, 2012 7.253 7.392 7.139 7.171 944,382 -0.20(-2.66%)
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.