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 (%)
Jul 31, 2012 6.344 6.631 6.288 6.363 1,161,581 +0.02(+0.29%)
Jul 30, 2012 6.356 6.406 6.257 6.344 673,679 +0.03(+0.49%)
Jul 27, 2012 6.157 6.406 6.082 6.313 819,923 +0.21(+3.48%)
Jul 26, 2012 6.151 6.188 6.032 6.101 598,312 +0.04(+0.62%)
Jul 25, 2012 5.938 6.082 5.870 6.063 682,365 +0.19(+3.29%)
Jul 24, 2012 5.995 5.995 5.801 5.870 423,639 -0.09(-1.47%)
Jul 23, 2012 6.007 6.007 5.770 5.957 491,135 -0.16(-2.65%)
Jul 20, 2012 6.088 6.288 6.088 6.119 536,939 +0.01(+0.20%)
Jul 19, 2012 6.094 6.257 5.851 6.107 1,353,257 -0.04(-0.61%)
Jul 18, 2012 6.369 6.506 6.007 6.144 804,097 -0.15(-2.38%)
Jul 17, 2012 6.250 6.381 6.126 6.294 698,976 +0.11(+1.82%)
Jul 16, 2012 6.119 6.207 6.057 6.182 425,406 +0.06(+1.02%)
Jul 13, 2012 5.957 6.200 5.945 6.119 592,078 +0.19(+3.15%)
Jul 12, 2012 5.963 5.970 5.726 5.932 725,530 -0.06(-1.04%)
Jul 11, 2012 5.988 6.094 5.938 5.995 581,816 -0.06(-1.03%)
Jul 10, 2012 6.200 6.294 5.976 6.057 985,284 -0.07(-1.22%)
Jul 09, 2012 6.169 6.250 5.845 6.132 1,123,818 -0.06(-1.01%)
Jul 06, 2012 6.113 6.219 6.082 6.194 1,060,543 +0.03(+0.51%)
Jul 05, 2012 6.238 6.244 6.063 6.163 1,204,983 -0.12(-1.89%)
Jul 03, 2012 5.901 6.294 5.857 6.282 924,479 +0.41(+7.01%)
Jul 02, 2012 5.645 5.889 5.589 5.870 1,064,203 +0.22(+3.86%)
Jun 29, 2012 5.527 5.664 5.471 5.652 608,312 +0.26(+4.86%)
Jun 28, 2012 5.383 5.502 5.240 5.390 563,041 -0.06(-1.14%)
Jun 27, 2012 5.427 5.489 5.365 5.452 888,316 +0.02(+0.46%)
Jun 26, 2012 5.234 5.446 5.171 5.427 573,648 +0.22(+4.19%)
Jun 25, 2012 5.302 5.308 5.152 5.209 347,352 -0.14(-2.68%)
Jun 22, 2012 5.315 5.365 5.259 5.352 477,479 +0.11(+2.02%)
Jun 21, 2012 5.327 5.346 5.177 5.246 666,565 -0.06(-1.06%)
Jun 20, 2012 5.246 5.327 5.140 5.302 368,215 +0.08(+1.55%)
Jun 19, 2012 5.190 5.259 5.115 5.221 480,548 +0.07(+1.45%)
Jun 18, 2012 5.209 5.227 5.078 5.146 600,470 -0.06(-1.20%)
Jun 15, 2012 5.146 5.234 5.059 5.209 771,764 +0.05(+0.97%)
Jun 14, 2012 4.959 5.177 4.947 5.159 775,578 +0.22(+4.42%)
Jun 13, 2012 5.065 5.090 4.909 4.940 646,178 -0.11(-2.22%)
Jun 12, 2012 4.978 5.065 4.878 5.053 625,294 +0.11(+2.27%)
Jun 11, 2012 5.090 5.103 4.940 4.940 680,258 -0.07(-1.37%)
Jun 08, 2012 5.053 5.065 4.915 5.009 685,265 +0.01(+0.12%)
Jun 07, 2012 5.184 5.227 4.990 5.003 538,960 -0.09(-1.72%)
Jun 06, 2012 5.196 5.240 5.078 5.090 829,524 -0.05(-0.97%)
Jun 05, 2012 5.040 5.146 4.990 5.140 915,499 +0.07(+1.48%)
Jun 04, 2012 5.096 5.171 4.990 5.065 1,303,716 +0.01(+0.25%)
Jun 01, 2012 5.015 5.115 4.984 5.053 1,114,441 -0.02(-0.49%)
May 31, 2012 5.090 5.103 4.990 5.078 1,092,767 +0.02(+0.37%)
May 30, 2012 5.152 5.221 5.009 5.059 2,295,667 -0.11(-2.17%)
May 29, 2012 5.208 5.233 5.067 5.171 1,044,808 -0.04(-0.71%)
May 25, 2012 5.227 5.257 5.165 5.208 614,465 -0.01(-0.12%)
May 24, 2012 5.251 5.282 5.104 5.214 738,872 -0.01(-0.24%)
May 23, 2012 5.257 5.349 5.097 5.227 1,345,512 -0.07(-1.28%)
May 22, 2012 5.331 5.442 5.226 5.294 1,127,352 -0.01(-0.23%)
May 21, 2012 5.153 5.380 5.116 5.306 996,728 +0.20(+3.85%)
May 18, 2012 5.042 5.239 5.005 5.110 1,494,416 +0.09(+1.71%)
May 17, 2012 5.368 5.429 4.981 5.024 1,273,959 -0.32(-5.98%)
May 16, 2012 5.663 5.694 5.319 5.343 1,123,422 -0.27(-4.82%)
May 15, 2012 5.694 5.980 5.595 5.614 1,223,987 -0.10(-1.83%)
May 14, 2012 5.841 5.928 5.712 5.718 907,771 -0.18(-3.02%)
May 11, 2012 5.977 6.032 5.860 5.897 528,853 -0.12(-1.94%)
May 10, 2012 6.149 6.149 5.977 6.014 731,856 -0.06(-0.91%)
May 09, 2012 6.069 6.155 6.038 6.069 692,296 -0.07(-1.10%)
May 08, 2012 5.940 6.155 5.817 6.137 1,736,179 +0.18(+2.99%)
May 07, 2012 6.020 6.081 5.931 5.958 1,083,248 -0.10(-1.72%)
May 04, 2012 6.278 6.278 6.057 6.063 551,311 -0.23(-3.71%)
May 03, 2012 6.512 6.567 6.253 6.296 974,358 -0.23(-3.58%)
May 02, 2012 6.487 6.604 6.290 6.530 772,895 +0.18(+2.91%)
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.