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

Sinclair Inc (NQ: SBGI )

12.32 -0.23 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 27, 2009 0.6042 0.6317 0.6042 0.6152 555,295 +0.00(+0.00%)
Feb 26, 2009 0.6152 0.6482 0.6097 0.6152 1,399,998 +0.00(+0.00%)
Feb 25, 2009 0.6482 0.6482 0.5493 0.6152 1,723,963 -0.01(-1.75%)
Feb 24, 2009 0.5603 0.6317 0.5493 0.6262 1,569,572 +0.08(+14.00%)
Feb 23, 2009 0.5713 0.5933 0.5383 0.5493 616,463 +0.00(+0.00%)
Feb 20, 2009 0.5411 0.5823 0.5109 0.5493 1,678,025 +0.01(+1.01%)
Feb 19, 2009 0.6207 0.6317 0.5438 0.5438 838,728 -0.07(-11.61%)
Feb 18, 2009 0.7086 0.7086 0.6152 0.6152 1,778,848 -0.06(-8.94%)
Feb 17, 2009 0.7526 0.7690 0.6702 0.6757 954,327 -0.08(-10.87%)
Feb 13, 2009 0.7031 0.7855 0.6866 0.7581 777,476 +0.06(+8.66%)
Feb 12, 2009 0.6976 0.7361 0.6702 0.6976 1,981,603 -0.01(-1.55%)
Feb 11, 2009 0.8295 0.9558 0.7086 0.7086 1,978,197 -0.05(-6.52%)
Feb 10, 2009 0.8075 0.8240 0.7471 0.7581 1,305,321 -0.04(-5.48%)
Feb 09, 2009 0.8020 0.8844 0.7581 0.8020 1,404,360 +0.01(+1.39%)
Feb 06, 2009 0.7910 0.8350 0.7745 0.7910 1,395,217 +0.02(+2.86%)
Feb 05, 2009 0.8789 0.8899 0.7581 0.7690 1,768,211 -0.11(-12.50%)
Feb 04, 2009 0.9503 0.9997 0.8789 0.8789 696,075 -0.05(-5.88%)
Feb 03, 2009 1.038 1.038 0.9338 0.9338 957,381 -0.06(-6.08%)
Feb 02, 2009 0.9997 1.071 0.9778 0.9943 1,616,152 -0.02(-2.16%)
Jan 30, 2009 1.170 1.219 1.011 1.016 2,496,443 -0.14(-11.90%)
Jan 29, 2009 1.236 1.252 1.137 1.154 540,737 -0.08(-6.67%)
Jan 28, 2009 1.236 1.351 1.225 1.236 1,060,738 +0.02(+1.35%)
Jan 27, 2009 1.176 1.258 1.176 1.219 417,221 +0.05(+4.72%)
Jan 26, 2009 1.154 1.258 1.154 1.165 515,691 +0.03(+2.91%)
Jan 23, 2009 1.115 1.187 1.115 1.132 870,462 +0.01(+0.98%)
Jan 22, 2009 1.187 1.198 1.104 1.121 766,193 -0.06(-5.12%)
Jan 21, 2009 1.181 1.241 1.099 1.181 1,336,744 +0.05(+4.88%)
Jan 20, 2009 1.472 1.505 1.121 1.126 1,524,275 -0.37(-24.91%)
Jan 16, 2009 1.604 1.653 1.445 1.500 892,023 -0.09(-5.54%)
Jan 15, 2009 1.664 1.703 1.500 1.588 1,357,929 -0.07(-3.99%)
Jan 14, 2009 1.840 1.950 1.648 1.653 1,467,770 -0.19(-10.42%)
Jan 13, 2009 1.879 1.950 1.829 1.846 963,960 +0.02(+1.20%)
Jan 12, 2009 1.983 1.983 1.758 1.824 1,160,138 -0.16(-8.03%)
Jan 09, 2009 2.104 2.153 1.983 1.983 424,042 -0.12(-5.74%)
Jan 08, 2009 2.120 2.126 1.978 2.104 1,191,142 -0.02(-0.78%)
Jan 07, 2009 2.049 2.120 1.956 2.120 1,153,297 +0.04(+1.85%)
Jan 06, 2009 1.835 2.098 1.835 2.082 1,034,290 +0.26(+14.16%)
Jan 05, 2009 2.192 2.192 1.741 1.824 753,199 +0.08(+4.73%)
Jan 02, 2009 1.708 1.769 1.680 1.741 566,791 +0.04(+2.26%)
Dec 31, 2008 1.675 1.741 1.582 1.703 946,531 +0.04(+2.31%)
Dec 30, 2008 1.588 1.675 1.588 1.664 402,255 +0.09(+5.94%)
Dec 29, 2008 1.653 1.692 1.544 1.571 782,708 -0.15(-8.92%)
Dec 26, 2008 1.648 1.740 1.633 1.725 355,638 +0.09(+5.72%)
Dec 24, 2008 1.637 1.652 1.597 1.631 293,901 +0.00(+0.00%)
Dec 23, 2008 1.544 1.697 1.544 1.631 398,310 +0.05(+3.13%)
Dec 22, 2008 1.730 1.736 1.511 1.582 996,920 -0.14(-7.99%)
Dec 19, 2008 1.686 1.829 1.631 1.719 1,547,810 +0.09(+5.39%)
Dec 18, 2008 1.708 1.752 1.593 1.631 985,569 -0.07(-3.88%)
Dec 17, 2008 1.620 1.747 1.538 1.697 815,739 +0.06(+3.69%)
Dec 16, 2008 1.626 1.736 1.577 1.637 1,063,923 +0.04(+2.76%)
Dec 15, 2008 1.604 1.829 1.544 1.593 823,476 -0.22(-12.12%)
Dec 12, 2008 1.653 1.840 1.593 1.813 1,365,118 +0.14(+8.20%)
Dec 11, 2008 1.818 1.835 1.675 1.675 2,059,675 -0.20(-10.56%)
Dec 10, 2008 1.939 1.945 1.818 1.873 974,279 -0.05(-2.57%)
Dec 09, 2008 2.131 2.214 1.912 1.923 1,111,450 -0.14(-6.67%)
Dec 08, 2008 2.043 2.192 1.989 2.060 1,059,529 +0.08(+4.17%)
Dec 05, 2008 1.835 1.978 1.686 1.978 654,597 +0.12(+6.19%)
Dec 04, 2008 1.758 2.037 1.730 1.862 666,034 +0.07(+3.67%)
Dec 03, 2008 1.774 1.824 1.544 1.796 818,045 +0.08(+4.81%)
Dec 02, 2008 1.527 1.714 1.527 1.714 785,743 +0.21(+14.29%)
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.