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 (%)
Aug 31, 2009 1.626 1.730 1.527 1.555 1,336,901 -0.12(-7.21%)
Aug 28, 2009 1.780 1.780 1.588 1.675 772,399 -0.10(-5.57%)
Aug 27, 2009 1.664 1.774 1.577 1.774 693,983 +0.08(+4.87%)
Aug 26, 2009 1.708 1.708 1.609 1.692 1,054,191 -0.05(-3.14%)
Aug 25, 2009 1.708 1.840 1.675 1.747 1,786,432 +0.03(+1.92%)
Aug 24, 2009 1.730 1.945 1.599 1.714 6,444,634 +0.15(+9.47%)
Aug 21, 2009 1.340 1.895 1.318 1.566 8,256,839 +0.38(+32.56%)
Aug 20, 2009 1.143 1.181 1.099 1.181 381,713 +0.04(+3.37%)
Aug 19, 2009 1.099 1.148 1.060 1.143 482,703 +0.01(+0.97%)
Aug 18, 2009 1.049 1.153 1.027 1.132 497,694 +0.08(+7.85%)
Aug 17, 2009 1.126 1.127 1.005 1.049 850,011 -0.12(-10.33%)
Aug 14, 2009 1.214 1.291 1.148 1.170 560,376 -0.07(-5.75%)
Aug 13, 2009 1.313 1.340 1.176 1.241 672,247 +0.01(+0.45%)
Aug 12, 2009 1.225 1.335 1.208 1.236 675,857 +0.03(+2.74%)
Aug 11, 2009 1.494 1.533 1.181 1.203 1,047,787 -0.30(-20.07%)
Aug 10, 2009 1.324 1.505 1.241 1.505 633,040 +0.14(+10.48%)
Aug 07, 2009 1.154 1.423 1.148 1.362 1,395,958 +0.23(+20.39%)
Aug 06, 2009 1.192 1.208 1.088 1.132 1,251,769 -0.09(-7.21%)
Aug 05, 2009 1.192 1.291 1.170 1.219 1,289,667 +0.02(+1.83%)
Aug 04, 2009 1.247 1.340 1.170 1.198 1,456,598 +0.00(+0.00%)
Aug 03, 2009 1.088 1.263 1.082 1.198 1,749,134 +0.17(+16.58%)
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%)
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.