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

Sinclair Inc (NQ: SBGI )

12.58 +0.28 (+2.28%)
Streaming Delayed Price Updated: 11:17 AM 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 29, 2011 6.766 6.819 6.720 6.725 297,699 -0.01(-0.09%)
Apr 28, 2011 6.848 6.866 6.690 6.731 444,535 -0.11(-1.63%)
Apr 27, 2011 6.661 6.901 6.597 6.843 840,627 +0.17(+2.54%)
Apr 26, 2011 6.538 6.690 6.497 6.673 761,617 +0.19(+2.98%)
Apr 25, 2011 6.480 6.526 6.427 6.480 548,932 -0.01(-0.09%)
Apr 21, 2011 6.591 6.591 6.351 6.485 654,312 -0.04(-0.54%)
Apr 20, 2011 6.386 6.544 6.368 6.521 571,921 +0.27(+4.31%)
Apr 19, 2011 6.322 6.406 6.205 6.251 457,683 -0.07(-1.11%)
Apr 18, 2011 6.286 6.339 6.216 6.322 595,622 -0.12(-1.82%)
Apr 15, 2011 6.421 6.585 6.421 6.439 717,712 +0.00(+0.00%)
Apr 14, 2011 6.363 6.468 6.327 6.439 722,374 -0.02(-0.36%)
Apr 13, 2011 6.409 6.585 6.327 6.462 1,386,846 +0.12(+1.85%)
Apr 12, 2011 6.567 6.591 6.322 6.345 1,031,629 -0.25(-3.73%)
Apr 11, 2011 6.796 6.848 6.562 6.591 1,050,540 -0.22(-3.18%)
Apr 08, 2011 6.954 7.001 6.731 6.807 1,129,362 -0.08(-1.11%)
Apr 07, 2011 7.024 7.059 6.778 6.884 817,556 -0.15(-2.16%)
Apr 06, 2011 7.217 7.293 7.001 7.036 468,800 -0.11(-1.56%)
Apr 05, 2011 7.322 7.422 7.147 7.147 672,259 -0.22(-3.02%)
Apr 04, 2011 7.404 7.404 7.305 7.369 694,815 -0.06(-0.87%)
Apr 01, 2011 7.434 7.551 7.355 7.434 880,846 +0.09(+1.28%)
Mar 31, 2011 7.305 7.486 7.305 7.340 902,354 +0.04(+0.48%)
Mar 30, 2011 7.258 7.434 7.164 7.305 528,296 +0.17(+2.38%)
Mar 29, 2011 7.100 7.153 7.006 7.135 333,082 +0.01(+0.16%)
Mar 28, 2011 7.153 7.176 6.996 7.123 439,466 +0.03(+0.41%)
Mar 25, 2011 7.205 7.322 7.059 7.094 815,781 -0.06(-0.90%)
Mar 24, 2011 7.241 7.334 7.153 7.159 1,743,002 -0.01(-0.08%)
Mar 23, 2011 7.030 7.205 6.889 7.164 1,094,817 +0.10(+1.41%)
Mar 22, 2011 7.176 7.264 6.971 7.065 733,805 -0.08(-1.07%)
Mar 21, 2011 7.176 7.211 6.755 7.141 1,386,623 +0.40(+5.99%)
Mar 18, 2011 7.012 7.024 6.702 6.737 2,537,651 -0.12(-1.79%)
Mar 17, 2011 6.843 6.981 6.761 6.860 652,251 +0.13(+1.91%)
Mar 16, 2011 6.854 7.065 6.714 6.731 1,218,069 -0.09(-1.37%)
Mar 15, 2011 6.714 6.936 6.626 6.825 1,029,376 -0.22(-3.08%)
Mar 14, 2011 7.024 7.164 6.866 7.042 1,113,079 -0.08(-1.07%)
Mar 11, 2011 7.287 7.486 7.112 7.118 1,543,383 -0.20(-2.72%)
Mar 10, 2011 7.299 7.480 7.229 7.317 1,020,383 -0.12(-1.65%)
Mar 09, 2011 7.346 7.609 7.346 7.440 1,050,002 +0.10(+1.32%)
Mar 08, 2011 7.299 7.475 7.205 7.343 868,876 +0.02(+0.28%)
Mar 07, 2011 7.574 7.574 7.123 7.322 1,581,920 -0.17(-2.27%)
Mar 04, 2011 7.539 7.598 7.393 7.492 1,181,934 -0.05(-0.62%)
Mar 03, 2011 7.399 7.603 7.375 7.539 1,229,350 +0.21(+2.88%)
Mar 02, 2011 7.170 7.422 7.065 7.328 1,225,026 +0.18(+2.54%)
Mar 01, 2011 7.609 7.609 7.094 7.147 2,172,341 -0.43(-5.64%)
Feb 28, 2011 7.586 7.615 7.498 7.574 1,077,074 +0.03(+0.39%)
Feb 25, 2011 7.270 7.603 7.270 7.545 1,100,481 +0.35(+4.88%)
Feb 24, 2011 7.159 7.275 7.049 7.194 1,055,126 +0.04(+0.57%)
Feb 23, 2011 7.391 7.402 6.921 7.153 1,365,352 -0.25(-3.37%)
Feb 22, 2011 7.431 7.547 7.379 7.402 1,298,629 -0.13(-1.77%)
Feb 18, 2011 7.495 7.576 7.460 7.536 994,753 +0.06(+0.85%)
Feb 17, 2011 7.368 7.536 7.292 7.472 1,280,093 +0.17(+2.30%)
Feb 16, 2011 7.246 7.391 7.200 7.304 949,180 +0.11(+1.53%)
Feb 15, 2011 7.037 7.240 6.927 7.194 1,174,494 +0.14(+1.97%)
Feb 14, 2011 7.060 7.072 6.863 7.055 2,267,646 +0.02(+0.25%)
Feb 11, 2011 6.637 7.223 6.597 7.037 3,002,322 +0.21(+3.06%)
Feb 10, 2011 6.591 6.898 6.446 6.829 2,893,692 +0.46(+7.19%)
Feb 09, 2011 5.826 6.562 5.826 6.371 3,692,743 +0.60(+10.45%)
Feb 08, 2011 5.733 5.791 5.687 5.768 1,774,288 +0.22(+3.97%)
Feb 07, 2011 5.437 5.716 5.437 5.547 1,145,419 +0.13(+2.35%)
Feb 04, 2011 5.478 5.478 5.292 5.420 425,473 -0.06(-1.06%)
Feb 03, 2011 5.281 5.478 5.217 5.478 539,314 +0.17(+3.28%)
Feb 02, 2011 5.246 5.362 5.188 5.304 398,300 +0.02(+0.44%)
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.