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

Sinclair Inc (NQ: SBGI )

13.51 -0.03 (-0.22%)
Streaming Delayed Price Updated: 1:20 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 (%)
Mar 31, 2010 2.755 2.860 2.722 2.794 1,237,609 +0.03(+0.99%)
Mar 30, 2010 2.695 2.777 2.695 2.766 693,709 +0.07(+2.65%)
Mar 29, 2010 2.651 2.742 2.651 2.695 909,489 +0.05(+1.87%)
Mar 26, 2010 2.596 2.788 2.590 2.645 1,632,870 +0.02(+0.63%)
Mar 25, 2010 2.733 2.777 2.623 2.629 887,272 -0.09(-3.24%)
Mar 24, 2010 2.788 2.810 2.711 2.717 456,229 -0.09(-3.33%)
Mar 23, 2010 2.783 2.819 2.717 2.810 608,359 +0.02(+0.79%)
Mar 22, 2010 2.788 2.887 2.689 2.788 1,064,248 -0.02(-0.88%)
Mar 19, 2010 2.981 2.986 2.799 2.813 1,695,637 -0.17(-5.80%)
Mar 18, 2010 3.080 3.118 2.970 2.986 624,288 -0.12(-3.89%)
Mar 17, 2010 3.140 3.168 3.085 3.107 970,301 +0.00(+0.00%)
Mar 16, 2010 3.052 3.124 3.003 3.107 661,832 +0.08(+2.73%)
Mar 15, 2010 3.047 3.146 3.019 3.025 845,460 -0.14(-4.35%)
Mar 12, 2010 3.162 3.206 3.129 3.162 1,338,032 +0.02(+0.52%)
Mar 11, 2010 3.008 3.168 3.003 3.146 1,001,992 +0.12(+3.81%)
Mar 10, 2010 3.124 3.179 2.992 3.030 1,118,520 -0.09(-2.82%)
Mar 09, 2010 3.063 3.162 3.047 3.118 786,437 +0.05(+1.80%)
Mar 08, 2010 3.036 3.080 2.937 3.063 1,291,357 +0.03(+0.91%)
Mar 05, 2010 2.948 3.047 2.931 3.036 1,020,699 +0.10(+3.37%)
Mar 04, 2010 2.909 3.047 2.821 2.937 931,885 +0.04(+1.52%)
Mar 03, 2010 2.882 2.959 2.808 2.893 1,383,739 +0.04(+1.35%)
Mar 02, 2010 2.783 3.074 2.777 2.854 3,489,962 +0.07(+2.57%)
Mar 01, 2010 2.733 2.887 2.618 2.783 1,983,774 +0.02(+0.80%)
Feb 26, 2010 2.799 2.904 2.750 2.761 764,401 -0.04(-1.57%)
Feb 25, 2010 2.755 2.871 2.706 2.805 975,012 +0.02(+0.79%)
Feb 24, 2010 2.799 2.887 2.777 2.783 703,101 -0.02(-0.59%)
Feb 23, 2010 2.970 2.970 2.794 2.799 812,650 -0.16(-5.57%)
Feb 22, 2010 3.102 3.156 2.953 2.964 695,835 -0.13(-4.26%)
Feb 19, 2010 3.184 3.184 3.030 3.096 725,532 -0.08(-2.60%)
Feb 18, 2010 3.157 3.234 3.085 3.179 888,383 +0.01(+0.17%)
Feb 17, 2010 3.107 3.410 3.074 3.173 2,596,734 +0.14(+4.72%)
Feb 16, 2010 2.942 3.047 2.893 3.030 838,923 +0.13(+4.55%)
Feb 12, 2010 2.887 2.898 2.898 2.898 500,221 -0.03(-0.94%)
Feb 11, 2010 2.827 2.942 2.783 2.926 738,449 +0.10(+3.70%)
Feb 10, 2010 2.959 2.959 2.788 2.821 677,652 -0.16(-5.52%)
Feb 09, 2010 2.832 2.997 2.744 2.986 828,984 +0.24(+8.60%)
Feb 08, 2010 2.860 2.964 2.733 2.750 957,072 -0.10(-3.66%)
Feb 05, 2010 2.953 2.953 2.766 2.854 780,545 -0.10(-3.53%)
Feb 04, 2010 2.915 3.069 2.810 2.959 1,501,359 +0.01(+0.28%)
Feb 03, 2010 3.085 3.118 2.937 2.951 897,246 -0.14(-4.54%)
Feb 02, 2010 3.063 3.157 3.019 3.091 1,171,840 +0.04(+1.44%)
Feb 01, 2010 2.799 3.074 2.794 3.047 3,466,762 +0.27(+9.70%)
Jan 29, 2010 2.860 2.882 2.772 2.777 749,028 -0.06(-2.13%)
Jan 28, 2010 2.854 2.887 2.717 2.838 545,029 +0.00(+0.00%)
Jan 27, 2010 2.755 2.843 2.695 2.838 739,057 +0.03(+0.98%)
Jan 26, 2010 2.838 2.896 2.722 2.810 668,935 -0.05(-1.92%)
Jan 25, 2010 2.733 2.865 2.618 2.865 1,101,497 +0.17(+6.33%)
Jan 22, 2010 2.585 2.728 2.475 2.695 1,100,166 +0.11(+4.26%)
Jan 21, 2010 2.706 2.741 2.568 2.585 1,210,445 -0.12(-4.47%)
Jan 20, 2010 2.882 2.915 2.695 2.706 1,373,062 -0.20(-6.99%)
Jan 19, 2010 2.656 2.915 2.656 2.909 2,865,041 +0.25(+9.52%)
Jan 15, 2010 2.739 2.656 2.656 2.656 826,065 -0.08(-2.82%)
Jan 14, 2010 2.706 2.739 2.684 2.733 471,923 -0.01(-0.20%)
Jan 13, 2010 2.673 2.739 2.651 2.739 817,863 +0.09(+3.53%)
Jan 12, 2010 2.667 2.744 2.557 2.645 460,325 -0.04(-1.43%)
Jan 11, 2010 2.684 2.750 2.648 2.684 547,632 +0.02(+0.83%)
Jan 08, 2010 2.667 2.684 2.590 2.662 339,643 +0.01(+0.21%)
Jan 07, 2010 2.777 2.787 2.619 2.656 934,725 -0.12(-4.36%)
Jan 06, 2010 2.761 2.799 2.709 2.777 1,459,331 +0.04(+1.41%)
Jan 05, 2010 2.524 2.794 2.409 2.739 1,873,598 +0.19(+7.56%)
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.