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

Sinclair Inc (NQ: SBGI )

13.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2008 1.677 1.743 1.584 1.705 945,424 +0.04(+2.31%)
Dec 30, 2008 1.589 1.677 1.589 1.666 401,784 +0.09(+5.94%)
Dec 29, 2008 1.655 1.694 1.545 1.573 781,793 -0.15(-8.92%)
Dec 26, 2008 1.650 1.742 1.634 1.727 355,222 +0.09(+5.72%)
Dec 24, 2008 1.639 1.654 1.599 1.633 293,558 +0.00(+0.00%)
Dec 23, 2008 1.545 1.699 1.545 1.633 397,844 +0.05(+3.13%)
Dec 22, 2008 1.732 1.738 1.512 1.584 995,754 -0.14(-7.99%)
Dec 19, 2008 1.688 1.831 1.633 1.721 1,545,999 +0.09(+5.39%)
Dec 18, 2008 1.710 1.754 1.595 1.633 984,416 -0.07(-3.88%)
Dec 17, 2008 1.622 1.749 1.540 1.699 814,785 +0.06(+3.69%)
Dec 16, 2008 1.628 1.738 1.578 1.639 1,062,679 +0.04(+2.76%)
Dec 15, 2008 1.606 1.831 1.545 1.595 822,512 -0.22(-12.12%)
Dec 12, 2008 1.655 1.842 1.595 1.815 1,363,521 +0.14(+8.20%)
Dec 11, 2008 1.820 1.837 1.677 1.677 2,057,266 -0.20(-10.56%)
Dec 10, 2008 1.941 1.947 1.820 1.875 973,139 -0.05(-2.57%)
Dec 09, 2008 2.134 2.216 1.914 1.925 1,110,150 -0.14(-6.67%)
Dec 08, 2008 2.046 2.194 1.991 2.062 1,058,290 +0.08(+4.17%)
Dec 05, 2008 1.837 1.980 1.688 1.980 653,832 +0.12(+6.19%)
Dec 04, 2008 1.760 2.039 1.732 1.864 665,254 +0.07(+3.67%)
Dec 03, 2008 1.776 1.826 1.545 1.798 817,088 +0.08(+4.81%)
Dec 02, 2008 1.529 1.716 1.529 1.716 784,824 +0.21(+14.29%)
Dec 01, 2008 1.732 1.743 1.485 1.501 694,799 -0.24(-13.61%)
Nov 28, 2008 1.650 1.765 1.518 1.738 361,221 +0.08(+4.64%)
Nov 26, 2008 1.424 1.771 1.381 1.661 873,366 +0.21(+14.83%)
Nov 25, 2008 1.375 1.452 1.210 1.446 617,278 +0.09(+6.48%)
Nov 24, 2008 1.199 1.358 1.199 1.358 859,154 +0.19(+16.51%)
Nov 21, 2008 1.105 1.182 1.017 1.166 1,025,098 +0.08(+7.61%)
Nov 20, 2008 1.138 1.265 1.078 1.083 940,022 -0.03(-2.96%)
Nov 19, 2008 1.265 1.331 1.100 1.116 817,165 -0.15(-12.12%)
Nov 18, 2008 1.155 1.298 1.149 1.270 1,561,073 +0.13(+11.59%)
Nov 17, 2008 1.210 1.397 1.138 1.138 527,309 -0.05(-4.17%)
Nov 14, 2008 1.237 1.254 1.188 1.188 524,971 -0.08(-6.49%)
Nov 13, 2008 1.144 1.353 1.138 1.270 1,099,176 +0.13(+11.59%)
Nov 12, 2008 1.358 1.364 1.138 1.138 1,190,556 -0.24(-17.20%)
Nov 11, 2008 1.435 1.501 1.347 1.375 1,373,942 -0.07(-4.58%)
Nov 10, 2008 1.666 1.705 1.380 1.441 1,129,870 -0.18(-11.19%)
Nov 07, 2008 1.661 1.694 1.595 1.622 555,093 -0.02(-1.01%)
Nov 06, 2008 1.754 1.815 1.633 1.639 1,030,925 -0.13(-7.17%)
Nov 05, 2008 1.875 1.941 1.754 1.765 860,226 -0.14(-7.49%)
Nov 04, 2008 1.919 1.947 1.831 1.908 1,127,291 +0.02(+1.17%)
Nov 03, 2008 1.875 1.914 1.776 1.886 1,004,967 +0.11(+6.19%)
Oct 31, 2008 1.727 1.798 1.716 1.776 1,251,674 +0.03(+1.57%)
Oct 30, 2008 1.815 1.815 1.705 1.749 723,810 -0.03(-1.85%)
Oct 29, 2008 1.655 1.815 1.650 1.782 936,158 +0.16(+10.20%)
Oct 28, 2008 1.749 1.787 1.518 1.617 1,236,235 -0.09(-5.16%)
Oct 27, 2008 1.776 1.798 1.694 1.705 625,811 -0.09(-4.91%)
Oct 24, 2008 1.672 1.853 1.672 1.793 1,310,979 +0.00(+0.00%)
Oct 23, 2008 1.859 1.908 1.710 1.793 3,296,146 -0.06(-3.26%)
Oct 22, 2008 1.881 1.941 1.815 1.853 1,686,925 -0.03(-1.75%)
Oct 21, 2008 1.952 2.007 1.886 1.886 643,284 -0.11(-5.51%)
Oct 20, 2008 1.963 2.024 1.869 1.996 850,727 +0.07(+3.71%)
Oct 17, 2008 1.754 1.936 1.754 1.925 2,175,721 +0.14(+7.69%)
Oct 16, 2008 1.749 1.793 1.633 1.787 1,901,355 +0.09(+5.52%)
Oct 15, 2008 1.732 1.804 1.628 1.694 2,814,363 -0.03(-1.60%)
Oct 14, 2008 2.040 2.153 1.677 1.721 1,864,956 -0.05(-3.10%)
Oct 13, 2008 1.941 2.029 1.705 1.776 2,000,756 +0.01(+0.31%)
Oct 10, 2008 1.523 1.974 1.375 1.771 3,191,093 +0.16(+10.27%)
Oct 09, 2008 2.057 2.156 1.606 1.606 2,099,178 -0.45(-21.93%)
Oct 08, 2008 2.189 2.365 1.804 2.057 1,248,850 -0.18(-8.11%)
Oct 07, 2008 2.442 2.491 2.227 2.238 963,355 -0.20(-8.33%)
Oct 06, 2008 2.491 2.585 2.321 2.442 1,441,213 -0.14(-5.33%)
Oct 03, 2008 2.860 2.959 2.579 2.579 998,401 -0.25(-8.93%)
Oct 02, 2008 2.904 2.992 2.788 2.832 2,027,496 -0.07(-2.28%)
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.