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 30, 2011 6.914 7.005 6.871 6.896 493,695 -0.02(-0.26%)
Dec 29, 2011 6.841 6.969 6.719 6.914 487,958 +0.12(+1.79%)
Dec 28, 2011 6.993 6.993 6.792 6.792 420,995 -0.16(-2.28%)
Dec 27, 2011 6.951 7.096 6.805 6.951 398,117 -0.05(-0.70%)
Dec 23, 2011 6.993 7.048 6.901 6.999 311,895 +0.07(+0.97%)
Dec 21, 2011 6.695 6.963 6.591 6.932 530,179 +0.20(+2.98%)
Dec 20, 2011 6.573 6.744 6.518 6.731 888,524 +0.33(+5.13%)
Dec 19, 2011 6.543 6.628 6.305 6.403 636,257 -0.05(-0.75%)
Dec 16, 2011 6.494 6.543 6.299 6.452 898,484 +0.03(+0.47%)
Dec 15, 2011 6.433 6.530 6.312 6.421 1,077,503 +0.13(+2.03%)
Dec 14, 2011 6.397 6.524 6.281 6.293 517,217 -0.14(-2.18%)
Dec 13, 2011 6.847 6.908 6.421 6.433 1,110,948 -0.36(-5.29%)
Dec 12, 2011 6.640 6.811 6.543 6.792 521,448 +0.05(+0.81%)
Dec 09, 2011 6.488 6.762 6.397 6.738 826,587 +0.31(+4.83%)
Dec 08, 2011 6.634 6.677 6.409 6.427 976,654 -0.27(-4.09%)
Dec 07, 2011 6.646 6.719 6.372 6.701 689,785 +0.02(+0.27%)
Dec 06, 2011 6.531 6.745 6.500 6.683 691,746 +0.19(+2.91%)
Dec 05, 2011 6.427 6.512 6.305 6.494 746,450 +0.21(+3.39%)
Dec 02, 2011 6.427 6.531 6.220 6.281 739,043 -0.02(-0.39%)
Dec 01, 2011 6.305 6.470 6.184 6.305 780,774 +0.01(+0.19%)
Nov 30, 2011 6.190 6.293 6.013 6.293 1,211,321 +0.38(+6.38%)
Nov 29, 2011 5.721 5.916 5.569 5.916 1,817,710 +0.25(+4.40%)
Nov 28, 2011 5.624 5.937 5.570 5.666 1,088,999 +0.29(+5.48%)
Nov 25, 2011 5.330 5.462 5.330 5.372 293,663 +0.03(+0.56%)
Nov 23, 2011 5.450 5.505 5.288 5.342 572,054 -0.14(-2.63%)
Nov 22, 2011 5.552 5.678 5.458 5.486 393,384 -0.05(-0.87%)
Nov 21, 2011 5.648 5.648 5.468 5.534 321,971 -0.22(-3.76%)
Nov 18, 2011 5.847 5.913 5.714 5.750 350,171 -0.07(-1.14%)
Nov 17, 2011 5.763 6.033 5.744 5.817 910,792 +0.07(+1.15%)
Nov 16, 2011 5.787 5.925 5.714 5.750 595,533 -0.09(-1.54%)
Nov 15, 2011 5.726 5.847 5.642 5.841 476,176 +0.08(+1.36%)
Nov 14, 2011 5.811 5.913 5.714 5.763 408,701 -0.07(-1.13%)
Nov 11, 2011 5.883 5.991 5.817 5.829 539,542 +0.05(+0.94%)
Nov 10, 2011 5.732 5.823 5.660 5.775 649,929 +0.19(+3.44%)
Nov 09, 2011 5.708 5.775 5.576 5.582 697,625 -0.31(-5.20%)
Nov 08, 2011 6.063 6.063 5.835 5.889 781,226 -0.11(-1.90%)
Nov 07, 2011 6.009 6.069 5.829 6.003 708,512 +0.01(+0.20%)
Nov 04, 2011 5.949 6.021 5.835 5.991 688,254 -0.04(-0.60%)
Nov 03, 2011 6.526 6.526 5.901 6.027 1,476,282 -0.37(-5.82%)
Nov 02, 2011 5.702 6.417 5.589 6.399 2,607,194 +1.03(+19.26%)
Nov 01, 2011 5.324 5.576 5.264 5.366 1,112,447 -0.39(-6.79%)
Oct 31, 2011 5.805 5.913 5.744 5.757 534,380 -0.14(-2.44%)
Oct 28, 2011 5.775 5.991 5.660 5.901 780,339 +0.11(+1.87%)
Oct 27, 2011 5.997 5.997 5.678 5.793 1,100,909 +0.05(+0.84%)
Oct 26, 2011 5.600 5.841 5.456 5.744 966,700 +0.23(+4.25%)
Oct 25, 2011 5.678 5.732 5.486 5.510 481,819 -0.21(-3.68%)
Oct 24, 2011 5.504 5.726 5.384 5.720 834,091 +0.25(+4.62%)
Oct 21, 2011 5.504 5.516 5.294 5.468 1,037,438 +0.09(+1.68%)
Oct 20, 2011 5.336 5.396 5.162 5.378 776,756 +0.13(+2.40%)
Oct 19, 2011 5.324 5.414 5.204 5.252 639,646 -0.09(-1.69%)
Oct 18, 2011 5.126 5.378 5.072 5.342 766,088 +0.22(+4.22%)
Oct 17, 2011 5.324 5.324 5.108 5.126 738,787 -0.26(-4.91%)
Oct 14, 2011 5.456 5.486 5.348 5.390 885,259 +0.02(+0.34%)
Oct 13, 2011 5.408 5.426 5.258 5.372 788,039 -0.04(-0.67%)
Oct 12, 2011 5.210 5.456 5.210 5.408 610,129 +0.25(+4.77%)
Oct 11, 2011 5.132 5.234 5.059 5.162 648,095 -0.05(-0.92%)
Oct 10, 2011 4.855 5.228 4.825 5.210 622,909 +0.47(+10.03%)
Oct 07, 2011 4.855 4.867 4.663 4.735 577,782 -0.10(-1.99%)
Oct 06, 2011 4.819 4.855 4.675 4.831 586,345 +0.07(+1.39%)
Oct 05, 2011 4.555 4.795 4.362 4.765 859,209 +0.24(+5.31%)
Oct 04, 2011 4.110 4.537 4.076 4.525 884,496 +0.35(+8.35%)
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.