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

Sinclair Inc (NQ: SBGI )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 7.543 7.590 7.345 7.351 648,045 -0.11(-1.52%)
Jan 30, 2012 7.710 7.782 7.405 7.465 469,629 -0.29(-3.71%)
Jan 27, 2012 7.644 7.794 7.644 7.752 333,096 +0.10(+1.33%)
Jan 26, 2012 7.776 7.896 7.644 7.650 573,468 -0.06(-0.78%)
Jan 25, 2012 7.764 7.884 7.593 7.710 1,232,541 -0.02(-0.31%)
Jan 24, 2012 7.608 7.782 7.531 7.734 445,385 +0.11(+1.41%)
Jan 23, 2012 7.764 7.860 7.567 7.626 654,202 -0.11(-1.39%)
Jan 20, 2012 7.758 7.980 7.704 7.734 611,843 -0.01(-0.08%)
Jan 19, 2012 7.626 7.782 7.543 7.740 581,102 +0.17(+2.29%)
Jan 18, 2012 7.573 7.650 7.543 7.567 482,145 +0.00(+0.00%)
Jan 17, 2012 7.525 7.626 7.453 7.567 596,433 +0.11(+1.44%)
Jan 13, 2012 7.519 7.632 7.387 7.459 542,417 -0.17(-2.20%)
Jan 12, 2012 7.561 7.692 7.495 7.626 743,956 +0.10(+1.35%)
Jan 11, 2012 7.411 7.596 7.363 7.525 531,042 +0.07(+0.88%)
Jan 10, 2012 7.632 7.740 7.390 7.459 1,209,053 -0.04(-0.56%)
Jan 09, 2012 7.543 7.620 7.459 7.501 403,956 +0.01(+0.16%)
Jan 06, 2012 7.483 7.650 7.417 7.489 746,476 +0.02(+0.24%)
Jan 05, 2012 7.273 7.531 7.034 7.471 1,123,570 +0.17(+2.30%)
Jan 04, 2012 7.094 7.321 6.926 7.303 925,821 +0.52(+7.68%)
Dec 30, 2011 6.800 6.890 6.758 6.782 501,955 -0.02(-0.26%)
Dec 29, 2011 6.728 6.854 6.609 6.800 496,122 +0.12(+1.79%)
Dec 28, 2011 6.878 6.878 6.681 6.681 428,038 -0.16(-2.28%)
Dec 27, 2011 6.836 6.980 6.693 6.836 404,778 -0.05(-0.70%)
Dec 23, 2011 6.878 6.932 6.787 6.884 317,113 +0.07(+0.97%)
Dec 21, 2011 6.585 6.848 6.482 6.818 539,049 +0.20(+2.98%)
Dec 20, 2011 6.465 6.633 6.411 6.621 903,389 +0.32(+5.13%)
Dec 19, 2011 6.435 6.519 6.202 6.297 646,902 -0.05(-0.75%)
Dec 16, 2011 6.387 6.435 6.196 6.345 913,516 +0.03(+0.47%)
Dec 15, 2011 6.327 6.423 6.208 6.315 1,095,530 +0.13(+2.03%)
Dec 14, 2011 6.291 6.416 6.178 6.190 525,870 -0.14(-2.18%)
Dec 13, 2011 6.734 6.794 6.315 6.327 1,129,535 -0.35(-5.29%)
Dec 12, 2011 6.531 6.699 6.435 6.681 530,172 +0.05(+0.81%)
Dec 09, 2011 6.381 6.651 6.291 6.627 840,416 +0.31(+4.83%)
Dec 08, 2011 6.525 6.567 6.303 6.321 992,994 -0.27(-4.09%)
Dec 07, 2011 6.537 6.609 6.268 6.591 701,326 +0.02(+0.27%)
Dec 06, 2011 6.423 6.634 6.393 6.573 703,319 +0.19(+2.91%)
Dec 05, 2011 6.321 6.405 6.202 6.387 758,938 +0.21(+3.39%)
Dec 02, 2011 6.321 6.423 6.118 6.178 751,408 -0.02(-0.39%)
Dec 01, 2011 6.202 6.363 6.082 6.202 793,837 +0.01(+0.19%)
Nov 30, 2011 6.088 6.190 5.914 6.190 1,231,587 +0.37(+6.38%)
Nov 29, 2011 5.627 5.819 5.477 5.819 1,848,121 +0.25(+4.40%)
Nov 28, 2011 5.532 5.839 5.479 5.573 1,107,218 +0.29(+5.48%)
Nov 25, 2011 5.242 5.372 5.242 5.284 298,576 +0.03(+0.56%)
Nov 23, 2011 5.360 5.414 5.201 5.254 581,625 -0.14(-2.63%)
Nov 22, 2011 5.461 5.585 5.368 5.396 399,965 -0.05(-0.87%)
Nov 21, 2011 5.555 5.555 5.378 5.443 327,358 -0.21(-3.76%)
Nov 18, 2011 5.750 5.815 5.620 5.656 356,029 -0.07(-1.14%)
Nov 17, 2011 5.668 5.934 5.650 5.721 926,030 +0.07(+1.15%)
Nov 16, 2011 5.691 5.827 5.620 5.656 605,496 -0.09(-1.54%)
Nov 15, 2011 5.632 5.750 5.550 5.745 484,143 +0.08(+1.36%)
Nov 14, 2011 5.715 5.815 5.620 5.668 415,539 -0.07(-1.13%)
Nov 11, 2011 5.786 5.892 5.721 5.733 548,569 +0.05(+0.94%)
Nov 10, 2011 5.638 5.727 5.567 5.680 660,802 +0.19(+3.44%)
Nov 09, 2011 5.615 5.680 5.484 5.490 709,296 -0.30(-5.20%)
Nov 08, 2011 5.963 5.963 5.739 5.792 794,296 -0.11(-1.90%)
Nov 07, 2011 5.910 5.969 5.733 5.904 720,366 +0.01(+0.20%)
Nov 04, 2011 5.851 5.922 5.739 5.892 699,768 -0.04(-0.60%)
Nov 03, 2011 6.418 6.418 5.804 5.928 1,500,981 -0.37(-5.82%)
Nov 02, 2011 5.609 6.312 5.497 6.294 2,650,813 +1.02(+19.26%)
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.