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

Sinclair Inc (NQ: SBGI )

13.54 UNCHANGED
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 (%)
Sep 30, 2008 2.761 2.860 2.706 2.772 1,393,984 +0.04(+1.61%)
Sep 29, 2008 3.190 3.300 2.673 2.728 2,769,997 -0.57(-17.20%)
Sep 26, 2008 3.399 3.520 3.272 3.294 1,273,692 -0.15(-4.47%)
Sep 25, 2008 3.399 3.575 3.360 3.448 694,251 +0.09(+2.79%)
Sep 24, 2008 3.366 3.679 3.322 3.355 1,324,369 -0.01(-0.33%)
Sep 23, 2008 3.371 3.531 3.300 3.366 1,220,373 -0.18(-5.12%)
Sep 22, 2008 3.619 3.723 3.531 3.547 767,144 -0.06(-1.68%)
Sep 19, 2008 3.696 4.213 3.448 3.608 5,766,187 +0.02(+0.46%)
Sep 18, 2008 3.520 3.822 3.459 3.591 2,273,788 +0.14(+4.15%)
Sep 17, 2008 3.399 3.487 3.377 3.448 875,739 -0.03(-0.79%)
Sep 16, 2008 3.448 3.586 3.355 3.476 920,040 +0.07(+2.10%)
Sep 15, 2008 3.492 3.542 3.377 3.404 611,377 -0.15(-4.18%)
Sep 12, 2008 3.564 3.564 3.459 3.553 618,142 -0.03(-0.92%)
Sep 11, 2008 3.630 3.646 3.520 3.586 694,266 -0.05(-1.36%)
Sep 10, 2008 3.674 3.762 3.553 3.635 736,417 +0.01(+0.30%)
Sep 09, 2008 3.800 3.872 3.624 3.624 976,356 -0.17(-4.49%)
Sep 08, 2008 3.734 3.872 3.657 3.795 981,582 +0.14(+3.92%)
Sep 05, 2008 3.817 3.822 3.624 3.652 966,026 -0.19(-4.87%)
Sep 04, 2008 3.850 3.877 3.789 3.839 1,140,367 -0.01(-0.29%)
Sep 03, 2008 3.872 3.888 3.795 3.850 1,051,516 -0.01(-0.28%)
Sep 02, 2008 3.943 4.031 3.850 3.861 1,264,541 -0.04(-0.99%)
Aug 29, 2008 3.883 3.971 3.822 3.899 1,119,249 +0.01(+0.14%)
Aug 28, 2008 3.784 3.927 3.745 3.894 2,712,363 +0.07(+1.72%)
Aug 27, 2008 3.905 3.916 3.794 3.828 2,751,670 -0.02(-0.43%)
Aug 26, 2008 3.751 3.899 3.742 3.844 2,640,729 +0.09(+2.49%)
Aug 25, 2008 3.707 3.833 3.707 3.751 3,196,922 +0.01(+0.15%)
Aug 22, 2008 3.652 3.767 3.591 3.745 937,836 +0.13(+3.50%)
Aug 21, 2008 3.575 3.690 3.564 3.619 1,360,732 -0.01(-0.15%)
Aug 20, 2008 3.608 3.668 3.536 3.624 2,901,980 +0.04(+1.23%)
Aug 19, 2008 3.569 3.646 3.470 3.580 3,533,633 +0.01(+0.31%)
Aug 18, 2008 3.674 3.679 3.547 3.569 904,190 -0.10(-2.84%)
Aug 15, 2008 3.718 3.833 3.575 3.674 1,858,213 -0.01(-0.15%)
Aug 14, 2008 3.327 3.712 3.300 3.679 2,818,017 +0.34(+10.21%)
Aug 13, 2008 3.305 3.344 3.190 3.338 6,225,408 +0.04(+1.17%)
Aug 12, 2008 3.300 3.349 3.162 3.300 2,229,254 +0.03(+1.01%)
Aug 11, 2008 3.382 3.388 3.102 3.267 3,075,865 -0.01(-0.34%)
Aug 08, 2008 3.272 3.382 3.162 3.278 3,044,514 +0.04(+1.19%)
Aug 07, 2008 3.707 3.762 3.223 3.239 4,006,190 -0.27(-7.82%)
Aug 06, 2008 4.020 4.048 3.272 3.514 2,936,050 -0.52(-12.94%)
Aug 05, 2008 4.163 4.163 3.943 4.037 1,317,654 -0.05(-1.21%)
Aug 04, 2008 4.273 4.273 4.075 4.086 1,698,372 -0.15(-3.63%)
Aug 01, 2008 4.213 4.268 4.114 4.240 702,479 +0.04(+1.05%)
Jul 31, 2008 4.174 4.284 4.141 4.196 427,777 -0.02(-0.52%)
Jul 30, 2008 4.163 4.268 4.103 4.218 652,633 +0.08(+1.99%)
Jul 29, 2008 4.136 4.213 4.053 4.136 520,617 +0.09(+2.31%)
Jul 28, 2008 4.141 4.169 4.037 4.042 507,598 -0.10(-2.39%)
Jul 25, 2008 4.114 4.207 4.031 4.141 679,496 +0.07(+1.76%)
Jul 24, 2008 4.152 4.202 4.042 4.070 690,735 -0.05(-1.33%)
Jul 23, 2008 3.949 4.147 3.938 4.125 1,662,352 +0.19(+4.75%)
Jul 22, 2008 3.987 4.020 3.894 3.938 3,107,624 -0.07(-1.78%)
Jul 21, 2008 3.954 4.031 3.910 4.009 1,626,835 +0.09(+2.24%)
Jul 18, 2008 4.070 4.078 3.910 3.921 1,408,350 -0.13(-3.12%)
Jul 17, 2008 4.152 4.226 3.993 4.048 1,650,439 -0.02(-0.41%)
Jul 16, 2008 3.954 4.312 3.850 4.064 1,733,069 +0.14(+3.65%)
Jul 15, 2008 4.009 4.048 3.872 3.921 843,449 -0.13(-3.12%)
Jul 14, 2008 4.103 4.180 3.932 4.048 1,518,914 -0.01(-0.27%)
Jul 11, 2008 4.070 4.086 3.910 4.059 1,798,652 -0.05(-1.34%)
Jul 10, 2008 4.180 4.207 4.042 4.114 1,303,595 -0.05(-1.32%)
Jul 09, 2008 4.301 4.306 4.163 4.169 1,076,569 -0.12(-2.82%)
Jul 08, 2008 4.185 4.295 4.097 4.290 1,093,734 +0.15(+3.59%)
Jul 07, 2008 4.301 4.306 4.081 4.141 1,333,104 -0.13(-2.96%)
Jul 04, 2008 4.328 4.328 4.180 4.268 447,426 +0.00(+0.00%)
Jul 03, 2008 4.328 4.328 4.180 4.268 447,426 +0.00(+0.00%)
Jul 02, 2008 4.235 4.367 4.218 4.268 1,650,626 +0.02(+0.52%)
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.