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 (%)
Sep 30, 2010 3.938 3.965 3.822 3.861 478,216 -0.04(-1.13%)
Sep 29, 2010 3.844 3.954 3.773 3.905 284,573 +0.03(+0.71%)
Sep 28, 2010 3.899 3.899 3.734 3.877 634,183 +0.00(+0.00%)
Sep 27, 2010 3.916 3.960 3.822 3.877 484,102 -0.03(-0.70%)
Sep 24, 2010 3.789 3.905 3.756 3.905 1,113,223 +0.20(+5.34%)
Sep 23, 2010 3.712 3.844 3.696 3.707 725,050 -0.03(-0.88%)
Sep 22, 2010 3.872 3.927 3.723 3.740 492,793 -0.16(-4.09%)
Sep 21, 2010 3.938 3.987 3.861 3.899 2,029,842 -0.03(-0.84%)
Sep 20, 2010 3.949 3.998 3.817 3.932 987,438 +0.00(+0.04%)
Sep 17, 2010 4.053 4.053 3.850 3.931 660,405 -0.13(-3.15%)
Sep 15, 2010 3.954 4.092 3.778 4.059 572,116 +0.08(+2.07%)
Sep 14, 2010 3.817 3.987 3.745 3.976 667,258 +0.12(+3.14%)
Sep 13, 2010 3.707 3.899 3.690 3.855 1,079,562 +0.21(+5.73%)
Sep 10, 2010 3.723 3.751 3.591 3.646 301,664 -0.05(-1.49%)
Sep 09, 2010 3.718 3.718 3.630 3.701 340,476 +0.07(+1.97%)
Sep 08, 2010 3.657 3.723 3.591 3.630 593,929 -0.01(-0.15%)
Sep 07, 2010 3.800 3.839 3.613 3.635 604,746 -0.18(-4.69%)
Sep 03, 2010 3.729 3.844 3.707 3.814 732,431 +0.13(+3.51%)
Sep 02, 2010 3.465 3.707 3.465 3.685 452,674 +0.23(+6.69%)
Sep 01, 2010 3.382 3.459 3.311 3.454 593,041 +0.16(+5.02%)
Aug 31, 2010 3.239 3.344 3.190 3.289 1,868,331 +0.03(+1.01%)
Aug 30, 2010 3.223 3.388 3.223 3.256 828,177 +0.02(+0.51%)
Aug 27, 2010 3.195 3.250 3.080 3.239 800,409 +0.09(+2.97%)
Aug 26, 2010 3.333 3.443 3.146 3.146 532,575 -0.17(-5.14%)
Aug 25, 2010 3.239 3.316 3.179 3.316 470,626 +0.03(+0.84%)
Aug 24, 2010 3.415 3.415 3.239 3.289 759,313 -0.21(-6.12%)
Aug 23, 2010 3.641 3.668 3.492 3.503 631,790 -0.10(-2.90%)
Aug 20, 2010 3.635 3.756 3.492 3.608 389,849 -0.06(-1.50%)
Aug 19, 2010 3.597 3.707 3.564 3.663 620,875 +0.03(+0.91%)
Aug 18, 2010 3.591 3.740 3.547 3.630 327,007 +0.04(+1.07%)
Aug 17, 2010 3.591 3.613 3.536 3.591 645,380 +0.06(+1.71%)
Aug 16, 2010 3.421 3.575 3.371 3.531 633,412 +0.09(+2.56%)
Aug 13, 2010 3.333 3.509 3.333 3.443 546,850 +0.07(+2.12%)
Aug 12, 2010 3.382 3.481 3.333 3.371 773,009 -0.09(-2.54%)
Aug 11, 2010 3.635 3.844 3.426 3.459 1,196,075 -0.27(-7.23%)
Aug 10, 2010 3.751 3.850 3.664 3.729 880,381 -0.09(-2.31%)
Aug 09, 2010 3.855 3.877 3.773 3.817 848,409 -0.03(-0.72%)
Aug 06, 2010 3.674 3.850 3.575 3.844 755,813 +0.11(+2.95%)
Aug 05, 2010 3.520 3.767 3.520 3.734 997,726 +0.17(+4.78%)
Aug 04, 2010 3.344 3.597 3.344 3.564 976,496 +0.27(+8.18%)
Aug 03, 2010 3.300 3.355 3.217 3.294 451,132 -0.04(-1.15%)
Aug 02, 2010 3.415 3.415 3.311 3.333 553,804 +0.01(+0.33%)
Jul 30, 2010 3.212 3.366 3.190 3.322 391,020 +0.02(+0.67%)
Jul 29, 2010 3.327 3.421 3.239 3.300 705,565 +0.01(+0.33%)
Jul 28, 2010 3.382 3.415 3.283 3.289 712,900 -0.11(-3.24%)
Jul 27, 2010 3.476 3.509 3.388 3.399 523,179 -0.01(-0.32%)
Jul 26, 2010 3.118 3.437 3.091 3.410 937,618 +0.30(+9.54%)
Jul 23, 2010 3.008 3.151 2.942 3.113 751,294 +0.09(+2.91%)
Jul 22, 2010 3.058 3.157 2.975 3.025 1,083,955 +0.06(+1.85%)
Jul 21, 2010 3.151 3.212 2.964 2.970 481,340 -0.14(-4.59%)
Jul 20, 2010 2.931 3.113 2.887 3.113 627,877 +0.11(+3.66%)
Jul 19, 2010 2.992 3.162 2.909 3.003 508,786 +0.04(+1.30%)
Jul 16, 2010 3.278 3.300 2.948 2.964 1,229,301 -0.35(-10.61%)
Jul 15, 2010 3.366 3.388 3.256 3.316 470,828 -0.05(-1.47%)
Jul 14, 2010 3.377 3.415 3.272 3.366 316,781 -0.03(-0.81%)
Jul 13, 2010 3.250 3.415 3.195 3.393 898,269 +0.24(+7.49%)
Jul 12, 2010 3.190 3.289 3.140 3.157 259,688 -0.06(-1.88%)
Jul 09, 2010 3.157 3.245 3.080 3.217 376,082 +0.06(+1.92%)
Jul 08, 2010 3.151 3.206 3.050 3.157 463,891 +0.07(+2.32%)
Jul 07, 2010 3.030 3.085 2.926 3.085 509,753 +0.06(+2.00%)
Jul 06, 2010 3.135 3.245 2.995 3.025 874,569 +0.02(+0.55%)
Jul 02, 2010 3.157 3.272 2.948 3.008 723,354 -0.09(-3.01%)
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.