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 (%)
Apr 29, 2011 6.640 6.691 6.594 6.599 303,389 -0.01(-0.09%)
Apr 28, 2011 6.720 6.737 6.565 6.605 453,032 -0.11(-1.63%)
Apr 27, 2011 6.536 6.772 6.473 6.714 856,694 +0.17(+2.54%)
Apr 26, 2011 6.416 6.565 6.375 6.548 776,174 +0.19(+2.98%)
Apr 25, 2011 6.358 6.404 6.306 6.358 559,424 -0.01(-0.09%)
Apr 21, 2011 6.467 6.467 6.232 6.364 666,818 -0.03(-0.54%)
Apr 20, 2011 6.266 6.421 6.249 6.398 582,852 +0.26(+4.31%)
Apr 19, 2011 6.203 6.286 6.088 6.134 466,431 -0.07(-1.11%)
Apr 18, 2011 6.169 6.220 6.100 6.203 607,006 -0.11(-1.82%)
Apr 15, 2011 6.301 6.461 6.301 6.318 731,430 +0.00(+0.00%)
Apr 14, 2011 6.243 6.347 6.209 6.318 736,181 -0.02(-0.36%)
Apr 13, 2011 6.289 6.461 6.209 6.341 1,413,354 +0.11(+1.85%)
Apr 12, 2011 6.444 6.467 6.203 6.226 1,051,347 -0.24(-3.73%)
Apr 11, 2011 6.668 6.720 6.439 6.467 1,070,619 -0.21(-3.18%)
Apr 08, 2011 6.823 6.869 6.605 6.680 1,150,948 -0.07(-1.11%)
Apr 07, 2011 6.892 6.927 6.651 6.754 833,182 -0.15(-2.16%)
Apr 06, 2011 7.082 7.156 6.869 6.904 477,760 -0.11(-1.56%)
Apr 05, 2011 7.185 7.283 7.013 7.013 685,108 -0.22(-3.02%)
Apr 04, 2011 7.266 7.266 7.168 7.231 708,096 -0.06(-0.87%)
Apr 01, 2011 7.294 7.409 7.217 7.294 897,682 +0.09(+1.28%)
Mar 31, 2011 7.168 7.346 7.168 7.202 919,601 +0.03(+0.48%)
Mar 30, 2011 7.122 7.294 7.030 7.168 538,394 +0.17(+2.38%)
Mar 29, 2011 6.967 7.019 6.875 7.001 339,449 +0.01(+0.16%)
Mar 28, 2011 7.019 7.042 6.865 6.990 447,866 +0.03(+0.41%)
Mar 25, 2011 7.070 7.185 6.927 6.961 831,373 -0.06(-0.90%)
Mar 24, 2011 7.105 7.197 7.019 7.024 1,776,316 -0.01(-0.08%)
Mar 23, 2011 6.898 7.070 6.760 7.030 1,115,743 +0.10(+1.41%)
Mar 22, 2011 7.042 7.128 6.841 6.932 747,831 -0.07(-1.07%)
Mar 21, 2011 7.042 7.076 6.628 7.007 1,413,126 +0.40(+5.99%)
Mar 18, 2011 6.881 6.892 6.576 6.611 2,586,154 -0.12(-1.79%)
Mar 17, 2011 6.714 6.850 6.634 6.731 664,718 +0.13(+1.91%)
Mar 16, 2011 6.726 6.932 6.588 6.605 1,241,350 -0.09(-1.37%)
Mar 15, 2011 6.588 6.806 6.502 6.697 1,049,051 -0.21(-3.08%)
Mar 14, 2011 6.892 7.030 6.737 6.909 1,134,353 -0.07(-1.07%)
Mar 11, 2011 7.151 7.346 6.978 6.984 1,572,882 -0.20(-2.72%)
Mar 10, 2011 7.162 7.340 7.093 7.179 1,039,886 -0.12(-1.65%)
Mar 09, 2011 7.208 7.467 7.208 7.300 1,070,071 +0.09(+1.32%)
Mar 08, 2011 7.162 7.335 7.070 7.205 885,483 +0.02(+0.28%)
Mar 07, 2011 7.432 7.432 6.990 7.185 1,612,156 -0.17(-2.27%)
Mar 04, 2011 7.398 7.455 7.254 7.352 1,204,524 -0.05(-0.62%)
Mar 03, 2011 7.260 7.461 7.237 7.398 1,252,846 +0.21(+2.88%)
Mar 02, 2011 7.036 7.283 6.932 7.191 1,248,440 +0.18(+2.54%)
Mar 01, 2011 7.467 7.467 6.961 7.013 2,213,861 -0.42(-5.64%)
Feb 28, 2011 7.444 7.472 7.357 7.432 1,097,660 +0.03(+0.39%)
Feb 25, 2011 7.133 7.461 7.133 7.403 1,121,515 +0.34(+4.88%)
Feb 24, 2011 7.025 7.138 6.917 7.059 1,075,294 +0.04(+0.57%)
Feb 23, 2011 7.252 7.264 6.791 7.019 1,391,448 -0.24(-3.37%)
Feb 22, 2011 7.292 7.406 7.241 7.264 1,323,451 -0.13(-1.77%)
Feb 18, 2011 7.355 7.434 7.320 7.394 1,013,766 +0.06(+0.85%)
Feb 17, 2011 7.229 7.394 7.156 7.332 1,304,560 +0.16(+2.30%)
Feb 16, 2011 7.110 7.252 7.065 7.167 967,322 +0.11(+1.53%)
Feb 15, 2011 6.905 7.104 6.797 7.059 1,196,942 +0.14(+1.97%)
Feb 14, 2011 6.928 6.939 6.735 6.922 2,310,988 +0.02(+0.25%)
Feb 11, 2011 6.513 7.087 6.473 6.905 3,059,707 +0.20(+3.06%)
Feb 10, 2011 6.467 6.769 6.325 6.700 2,949,001 +0.45(+7.19%)
Feb 09, 2011 5.716 6.439 5.716 6.251 3,763,324 +0.59(+10.45%)
Feb 08, 2011 5.625 5.682 5.580 5.660 1,808,200 +0.22(+3.97%)
Feb 07, 2011 5.335 5.608 5.335 5.443 1,167,312 +0.13(+2.35%)
Feb 04, 2011 5.375 5.375 5.193 5.318 433,605 -0.06(-1.06%)
Feb 03, 2011 5.182 5.375 5.119 5.375 549,623 +0.17(+3.28%)
Feb 02, 2011 5.148 5.261 5.091 5.205 405,913 +0.02(+0.44%)
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.