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

Sinclair Inc (NQ: SBGI )

13.25 -0.19 (-1.41%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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 (%)
Jul 31, 2009 1.011 1.066 0.9778 1.027 1,265,515 +0.01(+1.08%)
Jul 30, 2009 0.9338 1.027 0.9283 1.016 677,810 +0.09(+10.12%)
Jul 29, 2009 0.9064 0.9283 0.8844 0.9228 355,755 +0.01(+1.20%)
Jul 28, 2009 0.8734 0.9228 0.8734 0.9119 363,965 +0.03(+3.75%)
Jul 27, 2009 0.8514 0.8844 0.8295 0.8789 323,770 +0.01(+1.27%)
Jul 24, 2009 0.8130 0.8734 0.7251 0.8679 783,367 +0.02(+1.94%)
Jul 23, 2009 0.7855 0.8624 0.7800 0.8514 680,224 +0.06(+7.64%)
Jul 22, 2009 0.7251 0.8514 0.6949 0.7910 787,862 +0.06(+8.27%)
Jul 21, 2009 0.8734 0.8899 0.7141 0.7306 797,319 -0.16(-17.90%)
Jul 20, 2009 0.7361 0.8954 0.7141 0.8899 1,175,556 +0.15(+20.90%)
Jul 17, 2009 0.6757 0.7690 0.6434 0.7361 1,838,060 +0.07(+9.84%)
Jul 16, 2009 0.5658 0.6866 0.5658 0.6702 3,061,297 +0.08(+14.02%)
Jul 15, 2009 0.6317 0.6427 0.5658 0.5878 3,363,626 -0.02(-2.73%)
Jul 14, 2009 0.4834 0.6592 0.4669 0.6042 7,199,113 -0.20(-24.66%)
Jul 13, 2009 0.8624 1.099 0.7855 0.8020 2,141,949 -0.21(-20.65%)
Jul 10, 2009 0.9613 1.024 0.9558 1.011 881,676 +0.04(+4.55%)
Jul 09, 2009 0.9997 1.005 0.9448 0.9668 412,014 -0.03(-3.30%)
Jul 08, 2009 1.082 1.099 0.9805 0.9997 311,278 -0.07(-6.67%)
Jul 07, 2009 1.082 1.099 1.071 1.071 427,705 -0.02(-1.52%)
Jul 06, 2009 1.099 1.110 1.071 1.088 427,131 +0.01(+1.02%)
Jul 02, 2009 1.077 1.099 1.033 1.077 395,068 -0.02(-2.00%)
Jul 01, 2009 1.071 1.099 1.071 1.099 273,825 +0.03(+3.09%)
Jun 30, 2009 1.044 1.071 1.041 1.066 369,918 +0.02(+1.57%)
Jun 29, 2009 1.071 1.093 1.033 1.049 481,376 +0.03(+2.69%)
Jun 26, 2009 0.9888 1.066 0.9503 1.022 2,062,275 +0.03(+3.33%)
Jun 25, 2009 0.9778 0.9943 0.9448 0.9888 327,294 +0.03(+3.45%)
Jun 24, 2009 0.9888 0.9943 0.9393 0.9558 316,511 -0.03(-3.33%)
Jun 23, 2009 0.9613 1.005 0.9503 0.9888 285,021 +0.02(+2.27%)
Jun 22, 2009 1.060 1.088 0.9613 0.9668 780,850 -0.10(-9.28%)
Jun 19, 2009 1.044 1.077 1.027 1.066 673,121 +0.04(+4.30%)
Jun 18, 2009 1.044 1.044 1.022 1.022 234,458 -0.03(-2.62%)
Jun 17, 2009 1.022 1.060 1.022 1.049 469,847 +0.03(+2.69%)
Jun 16, 2009 1.055 1.071 1.005 1.022 331,947 -0.03(-2.62%)
Jun 15, 2009 1.104 1.110 1.044 1.049 409,772 -0.09(-8.17%)
Jun 12, 2009 1.126 1.154 1.093 1.143 522,329 +0.00(+0.00%)
Jun 11, 2009 1.143 1.165 1.126 1.143 201,972 +0.00(+0.00%)
Jun 10, 2009 1.181 1.181 1.110 1.143 842,423 -0.02(-1.89%)
Jun 09, 2009 1.093 1.170 1.093 1.165 579,906 +0.07(+6.00%)
Jun 08, 2009 1.104 1.126 1.093 1.099 289,476 -0.01(-0.99%)
Jun 05, 2009 1.154 1.187 1.099 1.110 583,665 -0.04(-3.35%)
Jun 04, 2009 1.187 1.208 1.104 1.148 1,225,221 -0.01(-0.48%)
Jun 03, 2009 1.071 1.208 1.045 1.154 1,062,358 +0.10(+9.95%)
Jun 02, 2009 1.049 1.082 0.9723 1.049 839,310 -0.01(-1.04%)
Jun 01, 2009 0.9613 1.060 0.9503 1.060 582,302 +0.09(+9.66%)
May 29, 2009 0.9997 1.011 0.9503 0.9668 696,424 -0.03(-3.30%)
May 28, 2009 1.038 1.038 0.9778 0.9997 340,545 -0.02(-1.62%)
May 27, 2009 1.082 1.082 0.9997 1.016 396,258 -0.08(-7.03%)
May 26, 2009 0.9888 1.093 0.9558 1.093 745,702 +0.13(+13.07%)
May 22, 2009 0.9668 0.9888 0.9613 0.9668 332,009 +0.01(+0.57%)
May 21, 2009 0.9228 0.9778 0.9228 0.9613 636,242 +0.03(+2.94%)
May 20, 2009 0.9558 0.9668 0.9119 0.9338 431,146 -0.02(-1.73%)
May 19, 2009 0.8404 0.9943 0.8404 0.9503 753,017 +0.01(+0.58%)
May 18, 2009 0.8569 0.9503 0.8569 0.9448 402,539 +0.07(+8.18%)
May 15, 2009 0.9558 0.9997 0.8514 0.8734 772,192 -0.05(-5.92%)
May 14, 2009 0.9448 1.016 0.8899 0.9283 887,854 -0.03(-2.87%)
May 13, 2009 1.055 1.066 0.9503 0.9558 1,005,181 -0.11(-10.31%)
May 12, 2009 0.9833 1.071 0.9338 1.066 755,837 +0.09(+9.60%)
May 11, 2009 0.8789 0.9778 0.8295 0.9723 955,361 +0.10(+11.32%)
May 08, 2009 0.9119 0.9174 0.8295 0.8734 2,170,916 -0.02(-2.45%)
May 07, 2009 0.8240 0.9393 0.7965 0.8954 4,279,756 +0.09(+11.64%)
May 06, 2009 0.8240 0.8624 0.7196 0.8020 4,365,028 +0.13(+18.70%)
May 05, 2009 0.6811 0.6866 0.6537 0.6757 1,170,759 +0.01(+1.65%)
May 04, 2009 0.6592 0.6866 0.6537 0.6647 886,549 +0.03(+5.22%)
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.