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

Sinclair Inc (NQ: SBGI )

12.37 -0.31 (-2.48%)
Streaming Delayed Price Updated: 3:19 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 (%)
Aug 31, 2011 4.639 4.787 4.574 4.616 817,032 +0.04(+0.77%)
Aug 30, 2011 4.752 4.781 4.563 4.580 2,097,669 -0.20(-4.08%)
Aug 29, 2011 4.531 4.787 4.443 4.775 1,452,553 +0.34(+7.61%)
Aug 26, 2011 4.251 4.443 4.164 4.438 652,149 +0.15(+3.39%)
Aug 25, 2011 4.455 4.519 4.251 4.292 937,399 -0.09(-2.12%)
Aug 24, 2011 4.362 4.513 4.263 4.385 1,302,227 +0.00(+0.00%)
Aug 23, 2011 4.251 4.385 4.135 4.385 1,160,270 +0.17(+4.15%)
Aug 22, 2011 4.531 4.676 4.193 4.210 601,651 -0.15(-3.47%)
Aug 19, 2011 4.397 4.676 4.350 4.362 1,328,073 -0.15(-3.23%)
Aug 18, 2011 4.641 4.688 4.403 4.507 1,851,452 -0.27(-5.72%)
Aug 17, 2011 4.507 4.822 4.478 4.781 1,021,242 +0.31(+6.90%)
Aug 16, 2011 4.525 4.577 4.356 4.472 686,716 -0.09(-2.04%)
Aug 15, 2011 4.420 4.589 4.327 4.566 658,560 +0.22(+4.95%)
Aug 12, 2011 4.362 4.443 4.228 4.350 849,906 +0.04(+0.95%)
Aug 11, 2011 4.111 4.362 4.018 4.309 1,226,734 +0.24(+5.87%)
Aug 10, 2011 4.141 4.344 3.960 4.071 1,144,176 -0.22(-5.16%)
Aug 09, 2011 4.216 4.350 3.844 4.292 2,003,546 +0.10(+2.36%)
Aug 08, 2011 4.432 4.577 4.094 4.193 1,620,987 -0.45(-9.77%)
Aug 05, 2011 4.967 5.154 4.368 4.647 1,144,065 -0.22(-4.55%)
Aug 04, 2011 5.317 5.433 4.851 4.868 1,877,383 -0.53(-9.82%)
Aug 03, 2011 5.701 5.893 5.276 5.398 1,800,521 -0.26(-4.63%)
Aug 02, 2011 5.923 6.022 5.649 5.660 936,968 -0.33(-5.49%)
Aug 01, 2011 5.888 6.042 5.655 5.989 979,429 +0.22(+3.78%)
Jul 29, 2011 5.719 5.853 5.614 5.771 879,948 -0.03(-0.55%)
Jul 28, 2011 5.928 5.928 5.713 5.803 751,673 -0.10(-1.73%)
Jul 27, 2011 6.121 6.196 5.853 5.905 960,083 -0.41(-6.54%)
Jul 26, 2011 6.266 6.400 6.214 6.319 409,604 +0.05(+0.84%)
Jul 25, 2011 6.435 6.487 6.214 6.266 681,144 -0.23(-3.58%)
Jul 22, 2011 6.511 6.581 6.380 6.499 352,946 +0.06(+0.90%)
Jul 21, 2011 6.254 6.534 6.155 6.441 648,909 +0.23(+3.75%)
Jul 20, 2011 6.022 6.208 5.963 6.208 643,907 +0.22(+3.70%)
Jul 19, 2011 5.719 6.045 5.719 5.987 823,994 +0.30(+5.33%)
Jul 18, 2011 5.864 5.899 5.637 5.684 658,192 -0.19(-3.17%)
Jul 15, 2011 5.975 6.091 5.806 5.870 564,036 -0.03(-0.59%)
Jul 14, 2011 6.051 6.086 5.789 5.905 545,049 -0.09(-1.46%)
Jul 13, 2011 6.051 6.161 5.940 5.992 579,288 +0.01(+0.19%)
Jul 12, 2011 5.987 6.121 5.935 5.981 1,035,804 -0.06(-1.06%)
Jul 11, 2011 6.173 6.259 5.998 6.045 880,745 -0.23(-3.71%)
Jul 08, 2011 6.214 6.319 6.129 6.278 652,405 -0.01(-0.19%)
Jul 07, 2011 6.243 6.412 6.190 6.289 711,460 +0.12(+1.89%)
Jul 06, 2011 6.458 6.458 6.004 6.173 1,220,209 -0.31(-4.85%)
Jul 05, 2011 6.447 6.522 6.348 6.487 587,812 +0.07(+1.09%)
Jul 01, 2011 6.412 6.575 6.260 6.418 910,395 +0.02(+0.36%)
Jun 30, 2011 6.458 6.581 6.383 6.394 605,700 -0.01(-0.18%)
Jun 29, 2011 6.470 6.510 6.377 6.406 1,226,891 +0.01(+0.09%)
Jun 28, 2011 6.307 6.418 6.237 6.400 1,330,225 +0.16(+2.52%)
Jun 27, 2011 6.132 6.254 6.004 6.243 1,032,083 +0.17(+2.78%)
Jun 24, 2011 6.074 6.097 5.981 6.074 1,864,158 +0.05(+0.77%)
Jun 23, 2011 5.911 6.121 5.806 6.027 1,503,677 +0.06(+0.98%)
Jun 22, 2011 6.074 6.138 5.940 5.969 1,652,344 -0.17(-2.84%)
Jun 21, 2011 5.911 6.272 5.858 6.144 1,514,189 +0.31(+5.39%)
Jun 20, 2011 5.806 5.858 5.678 5.829 830,050 +0.10(+1.73%)
Jun 17, 2011 5.783 5.829 5.637 5.730 1,704,462 +0.02(+0.41%)
Jun 16, 2011 5.754 5.824 5.556 5.707 923,573 -0.02(-0.31%)
Jun 15, 2011 5.754 5.876 5.666 5.725 1,239,776 -0.12(-1.99%)
Jun 14, 2011 5.637 5.864 5.579 5.841 1,281,863 +0.29(+5.14%)
Jun 13, 2011 5.445 5.666 5.393 5.556 965,539 +0.17(+3.14%)
Jun 10, 2011 5.567 5.655 5.363 5.387 554,935 -0.23(-4.05%)
Jun 09, 2011 5.532 5.660 5.422 5.614 723,958 +0.15(+2.66%)
Jun 08, 2011 5.393 5.524 5.340 5.468 1,257,887 +0.05(+0.97%)
Jun 07, 2011 5.451 5.521 5.375 5.416 857,934 +0.03(+0.65%)
Jun 06, 2011 5.567 5.596 5.352 5.381 902,779 -0.16(-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.