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

Sinclair Inc (NQ: SBGI )

13.44 -0.10 (-0.74%)
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, 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%)
Dec 04, 2012 7.607 7.741 7.523 7.727 652,306 -0.02(-0.27%)
Nov 30, 2012 7.874 7.874 7.649 7.748 547,606 -0.11(-1.34%)
Nov 29, 2012 7.677 7.923 7.579 7.853 785,428 +0.26(+3.42%)
Nov 28, 2012 7.256 7.621 7.033 7.593 1,390,179 +0.28(+3.84%)
Nov 27, 2012 7.338 7.458 7.300 7.312 716,276 -0.03(-0.34%)
Nov 26, 2012 7.375 7.420 7.274 7.338 429,069 -0.04(-0.51%)
Nov 23, 2012 7.312 7.407 7.281 7.375 208,394 +0.15(+2.10%)
Nov 21, 2012 7.224 7.382 7.148 7.224 501,229 +0.02(+0.26%)
Nov 20, 2012 7.103 7.344 7.085 7.205 493,477 +0.08(+1.06%)
Nov 19, 2012 7.085 7.186 6.958 7.129 1,111,568 +0.13(+1.81%)
Nov 16, 2012 6.888 7.040 6.699 7.002 1,084,776 +0.09(+1.28%)
Nov 15, 2012 7.085 7.116 6.838 6.914 938,535 -0.17(-2.41%)
Nov 14, 2012 7.382 7.540 7.009 7.085 1,215,502 -0.23(-3.11%)
Nov 13, 2012 7.432 7.527 7.274 7.312 667,685 -0.18(-2.36%)
Nov 12, 2012 7.749 7.749 7.464 7.489 489,748 -0.25(-3.27%)
Nov 09, 2012 7.597 7.831 7.483 7.742 590,195 +0.06(+0.74%)
Nov 08, 2012 7.641 7.812 7.641 7.685 745,962 +0.03(+0.33%)
Nov 07, 2012 7.863 7.926 7.591 7.660 1,197,321 -0.28(-3.59%)
Nov 06, 2012 7.957 8.154 7.888 7.945 789,263 +0.06(+0.80%)
Nov 05, 2012 7.983 8.052 7.828 7.882 830,939 +0.02(+0.24%)
Nov 02, 2012 7.818 8.065 7.780 7.863 1,261,497 +0.10(+1.30%)
Nov 01, 2012 8.014 8.476 7.755 7.761 1,452,002 -0.21(-2.62%)
Oct 31, 2012 7.806 8.049 7.579 7.970 734,882 +0.24(+3.11%)
Oct 26, 2012 7.394 7.730 7.730 7.730 593,791 +0.32(+4.27%)
Oct 25, 2012 7.749 7.780 7.356 7.413 672,854 -0.26(-3.38%)
Oct 24, 2012 7.704 7.742 7.628 7.673 598,384 -0.01(-0.16%)
Oct 23, 2012 7.837 7.875 7.673 7.685 925,801 -0.22(-2.80%)
Oct 19, 2012 8.033 8.204 7.717 7.907 685,737 -0.16(-1.96%)
Oct 18, 2012 8.179 8.192 8.027 8.065 1,270,418 -0.11(-1.32%)
Oct 17, 2012 7.736 8.172 7.711 8.172 756,053 +0.44(+5.64%)
Oct 16, 2012 7.730 7.837 7.704 7.736 315,637 +0.03(+0.41%)
Oct 15, 2012 7.736 7.736 7.603 7.704 238,348 +0.01(+0.08%)
Oct 12, 2012 7.711 7.742 7.565 7.698 497,906 +0.01(+0.08%)
Oct 11, 2012 7.458 7.698 7.394 7.692 1,128,618 +0.30(+4.11%)
Oct 10, 2012 7.268 7.388 7.268 7.388 608,293 +0.14(+1.92%)
Oct 09, 2012 7.236 7.262 7.116 7.249 780,888 +0.03(+0.44%)
Oct 08, 2012 7.300 7.369 7.173 7.217 403,664 -0.16(-2.23%)
Oct 05, 2012 7.369 7.508 7.274 7.382 518,595 +0.02(+0.26%)
Oct 04, 2012 7.338 7.368 7.211 7.363 340,268 +0.06(+0.78%)
Oct 03, 2012 7.211 7.369 7.160 7.306 585,664 +0.13(+1.76%)
Oct 02, 2012 7.262 7.401 7.148 7.179 943,278 -0.20(-2.66%)
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.