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

Sinclair Inc (NQ: SBGI )

13.58 +0.04 (+0.30%)
Streaming Delayed Price Updated: 12:30 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 (%)
Sep 30, 2011 4.440 4.476 4.307 4.313 636,203 -0.20(-4.53%)
Sep 29, 2011 4.506 4.542 4.253 4.518 670,196 +0.14(+3.30%)
Sep 28, 2011 4.662 4.716 4.362 4.374 552,673 -0.26(-5.71%)
Sep 27, 2011 4.825 4.903 4.578 4.638 665,241 -0.06(-1.28%)
Sep 26, 2011 4.644 4.741 4.434 4.698 682,299 +0.11(+2.49%)
Sep 23, 2011 4.446 4.644 4.309 4.584 676,085 +0.16(+3.67%)
Sep 22, 2011 4.422 4.728 4.295 4.422 988,545 -0.16(-3.42%)
Sep 21, 2011 4.783 4.915 4.572 4.578 682,123 -0.17(-3.67%)
Sep 20, 2011 4.909 4.981 4.753 4.753 592,293 -0.11(-2.23%)
Sep 19, 2011 4.849 4.939 4.698 4.861 1,118,437 -0.08(-1.58%)
Sep 16, 2011 4.945 5.077 4.891 4.939 732,383 +0.05(+0.98%)
Sep 15, 2011 4.993 4.993 4.831 4.891 808,082 -0.03(-0.61%)
Sep 14, 2011 4.698 5.035 4.638 4.921 1,253,287 +0.29(+6.23%)
Sep 13, 2011 4.482 4.723 4.482 4.632 1,388,927 +0.19(+4.34%)
Sep 12, 2011 4.247 4.476 4.235 4.440 1,478,415 +0.12(+2.79%)
Sep 09, 2011 4.193 4.398 4.181 4.319 1,676,451 +0.11(+2.57%)
Sep 08, 2011 4.331 4.331 4.157 4.211 1,116,129 -0.16(-3.71%)
Sep 07, 2011 4.265 4.410 4.193 4.374 1,073,255 +0.20(+4.91%)
Sep 06, 2011 4.013 4.181 3.977 4.169 1,570,091 +0.02(+0.43%)
Sep 02, 2011 4.265 4.500 4.145 4.151 1,552,714 -0.28(-6.25%)
Sep 01, 2011 4.710 4.864 4.386 4.428 1,237,667 -0.27(-5.76%)
Aug 31, 2011 4.723 4.873 4.656 4.698 802,648 +0.04(+0.77%)
Aug 30, 2011 4.837 4.867 4.644 4.662 2,060,738 -0.20(-4.08%)
Aug 29, 2011 4.612 4.873 4.523 4.861 1,426,980 +0.34(+7.61%)
Aug 26, 2011 4.327 4.523 4.238 4.517 640,668 +0.15(+3.39%)
Aug 25, 2011 4.535 4.600 4.327 4.369 920,896 -0.09(-2.12%)
Aug 24, 2011 4.440 4.594 4.339 4.464 1,279,300 +0.00(+0.00%)
Aug 23, 2011 4.327 4.464 4.209 4.464 1,139,842 +0.18(+4.15%)
Aug 22, 2011 4.612 4.760 4.268 4.286 591,058 -0.15(-3.47%)
Aug 19, 2011 4.476 4.760 4.428 4.440 1,304,692 -0.15(-3.23%)
Aug 18, 2011 4.725 4.772 4.481 4.588 1,818,856 -0.28(-5.72%)
Aug 17, 2011 4.588 4.908 4.559 4.867 1,003,262 +0.31(+6.90%)
Aug 16, 2011 4.606 4.659 4.434 4.553 674,626 -0.09(-2.04%)
Aug 15, 2011 4.499 4.671 4.404 4.647 646,965 +0.22(+4.95%)
Aug 12, 2011 4.440 4.523 4.304 4.428 834,943 +0.04(+0.95%)
Aug 11, 2011 4.185 4.440 4.090 4.387 1,205,137 +0.24(+5.87%)
Aug 10, 2011 4.215 4.422 4.031 4.144 1,124,032 -0.23(-5.16%)
Aug 09, 2011 4.292 4.428 3.912 4.369 1,968,272 +0.10(+2.36%)
Aug 08, 2011 4.511 4.659 4.167 4.268 1,592,449 -0.46(-9.77%)
Aug 05, 2011 5.056 5.246 4.446 4.730 1,123,923 -0.23(-4.55%)
Aug 04, 2011 5.412 5.531 4.938 4.956 1,844,331 -0.54(-9.82%)
Aug 03, 2011 5.803 5.999 5.371 5.495 1,768,822 -0.27(-4.63%)
Aug 02, 2011 6.029 6.129 5.750 5.762 920,472 -0.33(-5.49%)
Aug 01, 2011 5.993 6.150 5.756 6.097 962,185 +0.22(+3.78%)
Jul 29, 2011 5.821 5.958 5.714 5.875 864,456 -0.03(-0.55%)
Jul 28, 2011 6.035 6.035 5.815 5.907 738,440 -0.10(-1.73%)
Jul 27, 2011 6.230 6.307 5.958 6.011 943,180 -0.42(-6.54%)
Jul 26, 2011 6.378 6.515 6.325 6.432 402,392 +0.05(+0.84%)
Jul 25, 2011 6.550 6.604 6.325 6.378 669,152 -0.24(-3.58%)
Jul 22, 2011 6.627 6.699 6.494 6.616 346,732 +0.06(+0.90%)
Jul 21, 2011 6.367 6.651 6.266 6.556 637,485 +0.24(+3.75%)
Jul 20, 2011 6.129 6.319 6.070 6.319 632,571 +0.23(+3.70%)
Jul 19, 2011 5.821 6.153 5.821 6.094 809,487 +0.31(+5.33%)
Jul 18, 2011 5.969 6.005 5.738 5.786 646,604 -0.19(-3.17%)
Jul 15, 2011 6.082 6.201 5.910 5.975 554,106 -0.04(-0.59%)
Jul 14, 2011 6.159 6.195 5.892 6.011 535,453 -0.09(-1.46%)
Jul 13, 2011 6.159 6.272 6.046 6.100 569,089 +0.01(+0.19%)
Jul 12, 2011 6.094 6.230 6.041 6.088 1,017,568 -0.07(-1.06%)
Jul 11, 2011 6.284 6.371 6.106 6.153 865,239 -0.24(-3.71%)
Jul 08, 2011 6.325 6.432 6.239 6.390 640,919 -0.01(-0.19%)
Jul 07, 2011 6.355 6.527 6.301 6.402 698,935 +0.12(+1.89%)
Jul 06, 2011 6.574 6.574 6.112 6.284 1,198,727 -0.32(-4.85%)
Jul 05, 2011 6.562 6.639 6.461 6.604 577,463 +0.07(+1.09%)
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.