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

Sinclair Inc (NQ: SBGI )

14.47 -1.08 (-6.95%)
Streaming Delayed Price Updated: 3:55 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 (%)
Mar 31, 2011 7.296 7.478 7.296 7.331 903,411 +0.04(+0.48%)
Mar 30, 2011 7.250 7.425 7.156 7.296 528,915 +0.17(+2.38%)
Mar 29, 2011 7.092 7.144 6.998 7.127 333,472 +0.01(+0.16%)
Mar 28, 2011 7.144 7.168 6.988 7.115 439,981 +0.03(+0.41%)
Mar 25, 2011 7.197 7.314 7.051 7.086 816,736 -0.06(-0.90%)
Mar 24, 2011 7.232 7.326 7.144 7.150 1,745,043 -0.01(-0.08%)
Mar 23, 2011 7.022 7.197 6.881 7.156 1,096,100 +0.10(+1.41%)
Mar 22, 2011 7.168 7.255 6.963 7.057 734,665 -0.08(-1.07%)
Mar 21, 2011 7.168 7.203 6.747 7.133 1,388,247 +0.40(+5.99%)
Mar 18, 2011 7.004 7.016 6.694 6.729 2,540,623 -0.12(-1.79%)
Mar 17, 2011 6.835 6.972 6.753 6.852 653,015 +0.13(+1.91%)
Mar 16, 2011 6.846 7.057 6.706 6.723 1,219,495 -0.09(-1.37%)
Mar 15, 2011 6.706 6.928 6.618 6.817 1,030,581 -0.22(-3.08%)
Mar 14, 2011 7.016 7.156 6.858 7.033 1,114,382 -0.08(-1.07%)
Mar 11, 2011 7.279 7.478 7.103 7.109 1,545,191 -0.20(-2.72%)
Mar 10, 2011 7.291 7.472 7.220 7.308 1,021,578 -0.12(-1.65%)
Mar 09, 2011 7.337 7.600 7.337 7.431 1,051,232 +0.10(+1.32%)
Mar 08, 2011 7.291 7.466 7.197 7.334 869,893 +0.02(+0.28%)
Mar 07, 2011 7.565 7.565 7.115 7.314 1,583,773 -0.17(-2.27%)
Mar 04, 2011 7.530 7.589 7.384 7.483 1,183,318 -0.05(-0.62%)
Mar 03, 2011 7.390 7.595 7.367 7.530 1,230,789 +0.21(+2.88%)
Mar 02, 2011 7.162 7.413 7.057 7.320 1,226,460 +0.18(+2.54%)
Mar 01, 2011 7.600 7.600 7.086 7.139 2,174,885 -0.43(-5.64%)
Feb 28, 2011 7.577 7.606 7.489 7.565 1,078,335 +0.03(+0.39%)
Feb 25, 2011 7.261 7.595 7.261 7.536 1,101,770 +0.35(+4.88%)
Feb 24, 2011 7.151 7.266 7.041 7.185 1,056,362 +0.04(+0.57%)
Feb 23, 2011 7.382 7.394 6.913 7.145 1,366,951 -0.25(-3.37%)
Feb 22, 2011 7.423 7.539 7.371 7.394 1,300,150 -0.13(-1.77%)
Feb 18, 2011 7.486 7.567 7.452 7.527 995,918 +0.06(+0.85%)
Feb 17, 2011 7.359 7.527 7.284 7.463 1,281,592 +0.17(+2.30%)
Feb 16, 2011 7.237 7.382 7.191 7.295 950,292 +0.11(+1.53%)
Feb 15, 2011 7.029 7.232 6.919 7.185 1,175,869 +0.14(+1.97%)
Feb 14, 2011 7.052 7.064 6.855 7.046 2,270,302 +0.02(+0.25%)
Feb 11, 2011 6.629 7.214 6.589 7.029 3,005,839 +0.21(+3.06%)
Feb 10, 2011 6.583 6.890 6.438 6.821 2,897,082 +0.46(+7.19%)
Feb 09, 2011 5.819 6.554 5.819 6.363 3,697,069 +0.60(+10.45%)
Feb 08, 2011 5.726 5.784 5.680 5.761 1,776,366 +0.22(+3.97%)
Feb 07, 2011 5.431 5.709 5.431 5.541 1,146,760 +0.13(+2.35%)
Feb 04, 2011 5.471 5.471 5.286 5.414 425,971 -0.06(-1.06%)
Feb 03, 2011 5.275 5.471 5.211 5.471 539,946 +0.17(+3.28%)
Feb 02, 2011 5.240 5.356 5.182 5.298 398,767 +0.02(+0.44%)
Feb 01, 2011 5.153 5.309 5.037 5.275 726,713 +0.20(+3.88%)
Jan 31, 2011 4.927 5.124 4.817 5.078 591,005 +0.20(+4.03%)
Jan 28, 2011 4.939 4.962 4.765 4.881 779,372 -0.08(-1.52%)
Jan 27, 2011 5.014 5.072 4.910 4.956 501,485 -0.05(-1.04%)
Jan 26, 2011 4.777 5.118 4.777 5.008 761,674 +0.25(+5.23%)
Jan 25, 2011 4.586 4.765 4.557 4.759 615,075 +0.13(+2.88%)
Jan 24, 2011 4.522 4.632 4.464 4.626 293,175 +0.09(+2.04%)
Jan 21, 2011 4.562 4.626 4.519 4.534 455,125 +0.01(+0.13%)
Jan 20, 2011 4.574 4.597 4.383 4.528 894,763 -0.08(-1.64%)
Jan 19, 2011 4.667 4.678 4.586 4.603 1,637,401 -0.08(-1.73%)
Jan 18, 2011 4.632 4.696 4.557 4.684 801,311 +0.02(+0.50%)
Jan 14, 2011 4.707 4.725 4.638 4.661 511,562 -0.04(-0.86%)
Jan 13, 2011 4.782 4.785 4.664 4.701 360,224 -0.10(-2.05%)
Jan 12, 2011 4.771 4.811 4.684 4.800 406,967 +0.08(+1.72%)
Jan 11, 2011 4.667 4.719 4.626 4.719 716,958 +0.07(+1.49%)
Jan 10, 2011 4.557 4.713 4.553 4.649 398,729 +0.05(+1.01%)
Jan 07, 2011 4.638 4.655 4.487 4.603 484,564 -0.03(-0.75%)
Jan 06, 2011 4.806 4.806 4.562 4.638 873,079 -0.15(-3.14%)
Jan 05, 2011 4.713 4.806 4.699 4.788 387,580 +0.07(+1.47%)
Jan 04, 2011 4.823 4.823 4.678 4.719 402,036 -0.10(-2.16%)
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.