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 (%)
Aug 31, 2011 4.723 4.873 4.656 4.698 802,648 +0.04(+0.77%)
Aug 30, 2011 4.837 4.867 4.644 4.662 2,060,738 -0.20(-4.08%)
Aug 29, 2011 4.612 4.873 4.523 4.861 1,426,980 +0.34(+7.61%)
Aug 26, 2011 4.327 4.523 4.238 4.517 640,668 +0.15(+3.39%)
Aug 25, 2011 4.535 4.600 4.327 4.369 920,896 -0.09(-2.12%)
Aug 24, 2011 4.440 4.594 4.339 4.464 1,279,300 +0.00(+0.00%)
Aug 23, 2011 4.327 4.464 4.209 4.464 1,139,842 +0.18(+4.15%)
Aug 22, 2011 4.612 4.760 4.268 4.286 591,058 -0.15(-3.47%)
Aug 19, 2011 4.476 4.760 4.428 4.440 1,304,692 -0.15(-3.23%)
Aug 18, 2011 4.725 4.772 4.481 4.588 1,818,856 -0.28(-5.72%)
Aug 17, 2011 4.588 4.908 4.559 4.867 1,003,262 +0.31(+6.90%)
Aug 16, 2011 4.606 4.659 4.434 4.553 674,626 -0.09(-2.04%)
Aug 15, 2011 4.499 4.671 4.404 4.647 646,965 +0.22(+4.95%)
Aug 12, 2011 4.440 4.523 4.304 4.428 834,943 +0.04(+0.95%)
Aug 11, 2011 4.185 4.440 4.090 4.387 1,205,137 +0.24(+5.87%)
Aug 10, 2011 4.215 4.422 4.031 4.144 1,124,032 -0.23(-5.16%)
Aug 09, 2011 4.292 4.428 3.912 4.369 1,968,272 +0.10(+2.36%)
Aug 08, 2011 4.511 4.659 4.167 4.268 1,592,449 -0.46(-9.77%)
Aug 05, 2011 5.056 5.246 4.446 4.730 1,123,923 -0.23(-4.55%)
Aug 04, 2011 5.412 5.531 4.938 4.956 1,844,331 -0.54(-9.82%)
Aug 03, 2011 5.803 5.999 5.371 5.495 1,768,822 -0.27(-4.63%)
Aug 02, 2011 6.029 6.129 5.750 5.762 920,472 -0.33(-5.49%)
Aug 01, 2011 5.993 6.150 5.756 6.097 962,185 +0.22(+3.78%)
Jul 29, 2011 5.821 5.958 5.714 5.875 864,456 -0.03(-0.55%)
Jul 28, 2011 6.035 6.035 5.815 5.907 738,440 -0.10(-1.73%)
Jul 27, 2011 6.230 6.307 5.958 6.011 943,180 -0.42(-6.54%)
Jul 26, 2011 6.378 6.515 6.325 6.432 402,392 +0.05(+0.84%)
Jul 25, 2011 6.550 6.604 6.325 6.378 669,152 -0.24(-3.58%)
Jul 22, 2011 6.627 6.699 6.494 6.616 346,732 +0.06(+0.90%)
Jul 21, 2011 6.367 6.651 6.266 6.556 637,485 +0.24(+3.75%)
Jul 20, 2011 6.129 6.319 6.070 6.319 632,571 +0.23(+3.70%)
Jul 19, 2011 5.821 6.153 5.821 6.094 809,487 +0.31(+5.33%)
Jul 18, 2011 5.969 6.005 5.738 5.786 646,604 -0.19(-3.17%)
Jul 15, 2011 6.082 6.201 5.910 5.975 554,106 -0.04(-0.59%)
Jul 14, 2011 6.159 6.195 5.892 6.011 535,453 -0.09(-1.46%)
Jul 13, 2011 6.159 6.272 6.046 6.100 569,089 +0.01(+0.19%)
Jul 12, 2011 6.094 6.230 6.041 6.088 1,017,568 -0.07(-1.06%)
Jul 11, 2011 6.284 6.371 6.106 6.153 865,239 -0.24(-3.71%)
Jul 08, 2011 6.325 6.432 6.239 6.390 640,919 -0.01(-0.19%)
Jul 07, 2011 6.355 6.527 6.301 6.402 698,935 +0.12(+1.89%)
Jul 06, 2011 6.574 6.574 6.112 6.284 1,198,727 -0.32(-4.85%)
Jul 05, 2011 6.562 6.639 6.461 6.604 577,463 +0.07(+1.09%)
Jul 01, 2011 6.527 6.693 6.372 6.533 894,367 +0.02(+0.36%)
Jun 30, 2011 6.574 6.699 6.497 6.509 595,036 -0.01(-0.18%)
Jun 29, 2011 6.586 6.627 6.491 6.521 1,205,291 +0.01(+0.09%)
Jun 28, 2011 6.420 6.533 6.349 6.515 1,306,806 +0.16(+2.52%)
Jun 27, 2011 6.242 6.367 6.112 6.355 1,013,912 +0.17(+2.78%)
Jun 24, 2011 6.183 6.207 6.088 6.183 1,831,338 +0.05(+0.77%)
Jun 23, 2011 6.017 6.230 5.910 6.135 1,477,204 +0.06(+0.98%)
Jun 22, 2011 6.183 6.248 6.046 6.076 1,623,254 -0.18(-2.84%)
Jun 21, 2011 6.017 6.384 5.963 6.254 1,487,531 +0.32(+5.39%)
Jun 20, 2011 5.910 5.963 5.780 5.934 815,437 +0.10(+1.73%)
Jun 17, 2011 5.886 5.934 5.738 5.833 1,674,454 +0.02(+0.41%)
Jun 16, 2011 5.857 5.928 5.655 5.809 907,313 -0.02(-0.31%)
Jun 15, 2011 5.857 5.981 5.768 5.827 1,217,949 -0.12(-1.99%)
Jun 14, 2011 5.738 5.969 5.679 5.946 1,259,295 +0.29(+5.14%)
Jun 13, 2011 5.543 5.768 5.489 5.655 948,540 +0.17(+3.14%)
Jun 10, 2011 5.667 5.756 5.460 5.483 545,165 -0.23(-4.05%)
Jun 09, 2011 5.631 5.762 5.519 5.714 711,212 +0.15(+2.66%)
Jun 08, 2011 5.489 5.623 5.436 5.566 1,235,742 +0.05(+0.97%)
Jun 07, 2011 5.548 5.620 5.471 5.513 842,829 +0.04(+0.65%)
Jun 06, 2011 5.667 5.697 5.448 5.477 886,885 -0.17(-2.94%)
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.