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

Sinclair Inc (NQ: SBGI )

13.52 -0.02 (-0.15%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Feb 28, 2013 10.25 10.26 9.996 9.996 767,643 -0.22(-2.15%)
Feb 27, 2013 9.904 10.29 9.882 10.22 662,951 +0.28(+2.79%)
Feb 26, 2013 9.806 10.05 9.750 9.939 2,152,985 +0.21(+2.17%)
Feb 25, 2013 10.18 10.19 9.693 9.729 937,011 -0.25(-2.53%)
Feb 22, 2013 9.715 10.02 9.700 9.981 979,939 +0.27(+2.82%)
Feb 21, 2013 9.939 10.04 9.686 9.707 713,167 -0.26(-2.61%)
Feb 20, 2013 10.23 10.37 9.960 9.967 576,533 -0.27(-2.61%)
Feb 19, 2013 10.25 10.28 10.04 10.23 1,464,577 -0.04(-0.34%)
Feb 15, 2013 10.28 10.35 10.19 10.27 529,831 +0.05(+0.48%)
Feb 14, 2013 10.02 10.23 9.918 10.22 494,003 +0.23(+2.32%)
Feb 13, 2013 10.02 10.02 9.918 9.988 417,973 -0.05(-0.49%)
Feb 12, 2013 10.05 10.05 9.876 10.04 434,349 +0.01(+0.14%)
Feb 11, 2013 9.939 10.21 9.834 10.02 459,972 +0.11(+1.06%)
Feb 08, 2013 10.03 10.07 9.876 9.918 615,355 -0.06(-0.63%)
Feb 07, 2013 10.20 10.20 9.574 9.981 1,307,830 -0.20(-1.93%)
Feb 06, 2013 10.47 10.87 10.01 10.18 1,565,744 +0.54(+5.61%)
Feb 04, 2013 9.764 9.883 9.581 9.637 992,873 -0.17(-1.75%)
Feb 01, 2013 9.771 9.904 9.679 9.809 818,966 +0.13(+1.34%)
Jan 31, 2013 9.546 9.686 9.490 9.679 679,563 +0.09(+0.95%)
Jan 30, 2013 9.574 9.651 9.525 9.588 650,374 -0.07(-0.73%)
Jan 29, 2013 9.890 9.890 9.623 9.658 658,092 -0.25(-2.48%)
Jan 28, 2013 9.750 9.953 9.567 9.904 1,240,262 +0.20(+2.10%)
Jan 25, 2013 9.483 9.834 9.427 9.700 824,780 +0.24(+2.52%)
Jan 24, 2013 9.370 9.469 9.293 9.462 542,221 +0.13(+1.43%)
Jan 23, 2013 9.132 9.342 9.074 9.328 574,836 +0.22(+2.39%)
Jan 22, 2013 9.258 9.321 9.075 9.110 459,552 -0.11(-1.14%)
Jan 18, 2013 9.167 9.307 9.082 9.216 455,510 +0.08(+0.92%)
Jan 17, 2013 9.068 9.174 8.963 9.132 489,053 +0.13(+1.40%)
Jan 16, 2013 9.061 9.132 8.946 9.005 603,710 -0.07(-0.77%)
Jan 15, 2013 9.012 9.096 8.893 9.075 890,439 +0.00(+0.00%)
Jan 14, 2013 9.124 9.193 9.026 9.075 739,631 -0.02(-0.23%)
Jan 11, 2013 9.209 9.251 9.026 9.096 443,130 -0.10(-1.07%)
Jan 10, 2013 9.272 9.342 9.096 9.195 655,469 +0.04(+0.38%)
Jan 09, 2013 9.293 9.328 9.096 9.160 918,674 -0.06(-0.61%)
Jan 08, 2013 9.026 9.237 9.019 9.216 1,028,206 +0.17(+1.86%)
Jan 07, 2013 9.384 9.483 8.998 9.047 948,189 -0.41(-4.31%)
Jan 04, 2013 9.574 9.574 9.286 9.455 1,205,498 -0.06(-0.59%)
Jan 03, 2013 9.321 9.679 9.280 9.511 1,223,239 +0.20(+2.19%)
Jan 02, 2013 9.286 9.398 8.879 9.307 1,151,978 +0.43(+4.83%)
Dec 31, 2012 8.703 8.886 8.640 8.879 758,403 +0.16(+1.85%)
Dec 28, 2012 8.724 8.801 8.570 8.717 702,068 -0.08(-0.88%)
Dec 27, 2012 8.794 8.847 8.668 8.794 537,310 -0.01(-0.16%)
Dec 26, 2012 8.780 8.879 8.703 8.808 476,334 +0.00(+0.00%)
Dec 24, 2012 8.907 8.928 8.675 8.808 264,379 -0.07(-0.79%)
Dec 21, 2012 8.696 9.019 8.605 8.879 1,456,253 +0.07(+0.80%)
Dec 20, 2012 8.731 8.851 8.612 8.808 1,107,570 +0.10(+1.13%)
Dec 19, 2012 8.176 8.752 8.121 8.710 1,965,576 +0.55(+6.80%)
Dec 18, 2012 8.050 8.169 7.951 8.155 653,663 +0.10(+1.22%)
Dec 17, 2012 7.811 8.099 7.783 8.057 969,134 +0.30(+3.90%)
Dec 14, 2012 7.797 7.958 7.677 7.755 577,239 -0.04(-0.45%)
Dec 13, 2012 7.839 7.881 7.692 7.790 441,278 -0.06(-0.81%)
Dec 12, 2012 7.973 7.980 7.853 7.853 537,948 -0.01(-0.18%)
Dec 11, 2012 7.832 7.867 7.642 7.867 595,004 +0.11(+1.36%)
Dec 10, 2012 7.439 7.944 7.326 7.762 2,051,056 +0.32(+4.25%)
Dec 07, 2012 7.305 7.460 7.235 7.446 1,680,295 +0.15(+2.02%)
Dec 06, 2012 7.607 7.628 7.186 7.298 1,359,911 -0.30(-3.97%)
Dec 05, 2012 7.762 7.832 7.565 7.600 513,064 -0.13(-1.64%)
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.