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

Sinclair Inc (NQ: SBGI )

13.53 -0.01 (-0.07%)
Streaming Delayed Price Updated: 1:19 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 (%)
Oct 29, 2010 4.329 4.460 4.312 4.389 461,673 +0.04(+1.01%)
Oct 28, 2010 4.373 4.394 4.230 4.345 914,105 +0.04(+0.89%)
Oct 27, 2010 4.279 4.378 4.257 4.307 1,369,076 -0.18(-4.04%)
Oct 25, 2010 4.532 4.598 4.444 4.488 422,830 +0.02(+0.37%)
Oct 22, 2010 4.543 4.609 4.416 4.471 324,878 -0.04(-0.85%)
Oct 21, 2010 4.543 4.609 4.411 4.510 385,507 +0.01(+0.12%)
Oct 20, 2010 4.543 4.614 4.504 4.504 621,403 +0.01(+0.12%)
Oct 19, 2010 4.449 4.598 4.449 4.499 920,160 -0.07(-1.44%)
Oct 18, 2010 4.565 4.653 4.510 4.565 780,102 +0.03(+0.73%)
Oct 15, 2010 4.686 4.686 4.499 4.532 747,275 -0.08(-1.67%)
Oct 14, 2010 4.609 4.669 4.510 4.609 947,691 -0.02(-0.36%)
Oct 13, 2010 4.356 4.669 4.345 4.625 1,430,740 +0.31(+7.12%)
Oct 12, 2010 4.334 4.362 4.230 4.318 577,414 -0.02(-0.38%)
Oct 11, 2010 4.285 4.405 4.268 4.334 541,760 +0.04(+0.90%)
Oct 08, 2010 4.131 4.312 4.120 4.296 585,025 +0.15(+3.71%)
Oct 07, 2010 4.120 4.169 4.081 4.142 659,458 +0.05(+1.34%)
Oct 06, 2010 4.087 4.136 4.059 4.087 859,892 +0.01(+0.13%)
Oct 05, 2010 3.972 4.131 3.955 4.081 992,572 +0.17(+4.35%)
Oct 04, 2010 3.889 3.961 3.873 3.911 615,210 -0.01(-0.14%)
Oct 01, 2010 3.928 3.950 3.796 3.917 368,141 +0.06(+1.57%)
Sep 30, 2010 3.933 3.961 3.817 3.856 478,776 -0.04(-1.13%)
Sep 29, 2010 3.840 3.950 3.768 3.900 284,906 +0.03(+0.71%)
Sep 28, 2010 3.895 3.895 3.730 3.873 634,926 +0.00(+0.00%)
Sep 27, 2010 3.911 3.955 3.818 3.873 484,669 -0.03(-0.70%)
Sep 24, 2010 3.785 3.900 3.752 3.900 1,114,527 +0.20(+5.34%)
Sep 23, 2010 3.708 3.840 3.691 3.702 725,899 -0.03(-0.88%)
Sep 22, 2010 3.867 3.922 3.719 3.735 493,371 -0.16(-4.09%)
Sep 21, 2010 3.933 3.983 3.856 3.895 2,032,219 -0.03(-0.84%)
Sep 20, 2010 3.944 3.994 3.812 3.928 988,595 +0.00(+0.04%)
Sep 17, 2010 4.048 4.048 3.845 3.926 661,178 -0.13(-3.15%)
Sep 15, 2010 3.950 4.087 3.774 4.054 572,786 +0.08(+2.07%)
Sep 14, 2010 3.812 3.983 3.741 3.972 668,040 +0.12(+3.14%)
Sep 13, 2010 3.702 3.895 3.686 3.851 1,080,826 +0.21(+5.73%)
Sep 10, 2010 3.719 3.746 3.587 3.642 302,017 -0.05(-1.49%)
Sep 09, 2010 3.713 3.713 3.625 3.697 340,875 +0.07(+1.97%)
Sep 08, 2010 3.653 3.719 3.587 3.625 594,624 -0.01(-0.15%)
Sep 07, 2010 3.796 3.834 3.609 3.631 605,454 -0.18(-4.69%)
Sep 03, 2010 3.724 3.840 3.702 3.809 733,289 +0.13(+3.51%)
Sep 02, 2010 3.461 3.702 3.461 3.680 453,204 +0.23(+6.69%)
Sep 01, 2010 3.378 3.455 3.307 3.450 593,736 +0.16(+5.02%)
Aug 31, 2010 3.235 3.340 3.186 3.285 1,870,519 +0.03(+1.01%)
Aug 30, 2010 3.219 3.384 3.219 3.252 829,146 +0.02(+0.51%)
Aug 27, 2010 3.192 3.246 3.076 3.235 801,346 +0.09(+2.97%)
Aug 26, 2010 3.329 3.439 3.142 3.142 533,198 -0.17(-5.14%)
Aug 25, 2010 3.235 3.312 3.175 3.312 471,177 +0.03(+0.84%)
Aug 24, 2010 3.411 3.411 3.235 3.285 760,202 -0.21(-6.12%)
Aug 23, 2010 3.636 3.664 3.488 3.499 632,530 -0.10(-2.90%)
Aug 20, 2010 3.631 3.752 3.488 3.603 390,305 -0.05(-1.50%)
Aug 19, 2010 3.593 3.702 3.560 3.658 621,602 +0.03(+0.91%)
Aug 18, 2010 3.587 3.735 3.543 3.625 327,390 +0.04(+1.07%)
Aug 17, 2010 3.587 3.609 3.532 3.587 646,136 +0.06(+1.71%)
Aug 16, 2010 3.417 3.571 3.367 3.527 634,154 +0.09(+2.56%)
Aug 13, 2010 3.329 3.505 3.329 3.439 547,491 +0.07(+2.12%)
Aug 12, 2010 3.378 3.477 3.329 3.367 773,914 -0.09(-2.54%)
Aug 11, 2010 3.631 3.840 3.422 3.455 1,197,476 -0.27(-7.23%)
Aug 10, 2010 3.746 3.845 3.660 3.724 881,412 -0.09(-2.31%)
Aug 09, 2010 3.851 3.873 3.768 3.812 849,403 -0.03(-0.72%)
Aug 06, 2010 3.669 3.845 3.571 3.840 756,698 +0.11(+2.95%)
Aug 05, 2010 3.516 3.763 3.516 3.730 998,895 +0.17(+4.78%)
Aug 04, 2010 3.340 3.593 3.340 3.560 977,639 +0.27(+8.18%)
Aug 03, 2010 3.296 3.351 3.213 3.290 451,660 -0.04(-1.16%)
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.