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

Sinclair Inc (NQ: SBGI )

14.35 -1.20 (-7.72%)
Streaming Delayed Price Updated: 2:51 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 (%)
May 31, 2012 5.096 5.109 4.996 5.084 1,091,489 +0.02(+0.37%)
May 30, 2012 5.159 5.227 5.015 5.065 2,292,982 -0.11(-2.17%)
May 29, 2012 5.214 5.239 5.073 5.177 1,043,586 -0.04(-0.71%)
May 25, 2012 5.233 5.263 5.171 5.214 613,747 -0.01(-0.12%)
May 24, 2012 5.257 5.288 5.110 5.220 738,008 -0.01(-0.24%)
May 23, 2012 5.263 5.355 5.103 5.233 1,343,938 -0.07(-1.28%)
May 22, 2012 5.337 5.448 5.233 5.300 1,126,033 -0.01(-0.23%)
May 21, 2012 5.159 5.387 5.122 5.313 995,562 +0.20(+3.85%)
May 18, 2012 5.048 5.245 5.011 5.116 1,492,668 +0.09(+1.71%)
May 17, 2012 5.374 5.436 4.986 5.030 1,272,469 -0.32(-5.98%)
May 16, 2012 5.670 5.701 5.325 5.350 1,122,108 -0.27(-4.82%)
May 15, 2012 5.701 5.987 5.602 5.620 1,222,555 -0.10(-1.83%)
May 14, 2012 5.848 5.934 5.719 5.725 906,709 -0.18(-3.02%)
May 11, 2012 5.984 6.039 5.867 5.904 528,234 -0.12(-1.94%)
May 10, 2012 6.156 6.156 5.984 6.021 731,000 -0.06(-0.91%)
May 09, 2012 6.076 6.162 6.045 6.076 691,486 -0.07(-1.10%)
May 08, 2012 5.947 6.162 5.824 6.144 1,734,148 +0.18(+2.99%)
May 07, 2012 6.027 6.088 5.938 5.965 1,081,980 -0.10(-1.72%)
May 04, 2012 6.285 6.285 6.064 6.070 550,666 -0.23(-3.71%)
May 03, 2012 6.519 6.575 6.261 6.304 973,218 -0.23(-3.58%)
May 02, 2012 6.495 6.612 6.298 6.538 771,990 +0.18(+2.91%)
May 01, 2012 6.372 6.513 6.304 6.353 739,575 +0.02(+0.39%)
Apr 30, 2012 6.384 6.470 6.248 6.328 673,554 -0.07(-1.15%)
Apr 27, 2012 6.224 6.445 6.205 6.402 938,652 +0.23(+3.69%)
Apr 26, 2012 6.181 6.322 6.014 6.175 500,816 -0.01(-0.20%)
Apr 25, 2012 5.941 6.218 5.848 6.187 683,208 +0.35(+6.01%)
Apr 24, 2012 5.750 5.879 5.670 5.836 439,273 +0.10(+1.83%)
Apr 23, 2012 5.762 5.824 5.682 5.731 490,910 -0.12(-2.00%)
Apr 20, 2012 5.953 5.953 5.756 5.848 736,637 -0.04(-0.63%)
Apr 19, 2012 6.014 6.021 5.805 5.885 439,166 -0.10(-1.75%)
Apr 18, 2012 6.002 6.058 5.910 5.990 584,889 -0.07(-1.12%)
Apr 17, 2012 6.058 6.101 5.971 6.058 806,530 +0.07(+1.13%)
Apr 16, 2012 6.138 6.138 5.959 5.990 295,532 -0.09(-1.52%)
Apr 13, 2012 6.162 6.236 6.039 6.082 293,835 -0.09(-1.40%)
Apr 12, 2012 6.150 6.211 6.064 6.168 663,147 +0.01(+0.10%)
Apr 11, 2012 6.242 6.279 6.076 6.162 544,202 +0.01(+0.10%)
Apr 10, 2012 6.427 6.452 6.058 6.156 1,345,787 -0.26(-4.12%)
Apr 09, 2012 6.519 6.618 6.415 6.421 646,865 -0.23(-3.43%)
Apr 05, 2012 6.544 6.655 6.519 6.649 493,598 +0.06(+0.93%)
Apr 04, 2012 6.753 6.753 6.544 6.587 746,895 -0.22(-3.25%)
Apr 03, 2012 7.006 7.079 6.759 6.809 491,350 -0.17(-2.38%)
Apr 02, 2012 6.815 6.999 6.790 6.975 513,644 +0.17(+2.44%)
Mar 30, 2012 7.012 7.079 6.809 6.809 569,775 -0.14(-1.95%)
Mar 29, 2012 6.913 6.944 6.784 6.944 501,725 +0.00(+0.00%)
Mar 28, 2012 7.129 7.129 6.827 6.944 643,532 -0.18(-2.59%)
Mar 27, 2012 7.344 7.381 7.123 7.129 606,492 -0.19(-2.61%)
Mar 26, 2012 7.289 7.356 7.172 7.320 657,754 +0.13(+1.80%)
Mar 23, 2012 6.944 7.203 6.913 7.190 580,972 +0.28(+4.10%)
Mar 22, 2012 6.938 7.006 6.889 6.907 482,801 -0.07(-0.97%)
Mar 21, 2012 7.018 7.043 6.870 6.975 693,255 +0.02(+0.27%)
Mar 20, 2012 7.024 7.098 6.926 6.956 735,846 -0.11(-1.57%)
Mar 19, 2012 7.147 7.276 7.043 7.067 681,087 -0.11(-1.54%)
Mar 16, 2012 7.313 7.369 7.147 7.178 736,997 -0.12(-1.60%)
Mar 15, 2012 7.221 7.356 7.147 7.295 454,520 +0.06(+0.85%)
Mar 14, 2012 7.289 7.381 7.166 7.233 452,455 -0.04(-0.51%)
Mar 13, 2012 7.141 7.320 7.061 7.270 706,343 +0.20(+2.79%)
Mar 12, 2012 7.209 7.209 7.018 7.073 508,715 -0.12(-1.63%)
Mar 09, 2012 7.024 7.209 6.901 7.190 824,321 +0.19(+2.73%)
Mar 08, 2012 7.055 7.104 6.932 6.999 639,450 +0.02(+0.35%)
Mar 07, 2012 6.963 7.079 6.913 6.975 383,085 +0.06(+0.89%)
Mar 06, 2012 6.926 6.981 6.778 6.913 757,166 -0.10(-1.40%)
Mar 05, 2012 7.018 7.110 6.956 7.012 828,286 -0.07(-0.96%)
Mar 02, 2012 6.882 7.086 6.870 7.079 1,178,514 +0.21(+3.05%)
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.