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

Sinclair Inc (NQ: SBGI )

14.67 +0.61 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 2.530 2.621 2.480 2.540 1,520,973 +0.04(+1.61%)
Sep 29, 2008 2.923 3.024 2.450 2.500 3,022,338 -0.42(-14.34%)
Sep 26, 2008 3.011 3.118 2.899 2.918 1,437,727 -0.14(-4.47%)
Sep 25, 2008 3.011 3.167 2.977 3.055 783,662 +0.08(+2.79%)
Sep 24, 2008 2.982 3.259 2.943 2.972 1,494,930 -0.01(-0.33%)
Sep 23, 2008 2.987 3.128 2.923 2.982 1,377,541 -0.16(-5.12%)
Sep 22, 2008 3.206 3.298 3.128 3.143 865,942 -0.05(-1.68%)
Sep 19, 2008 3.274 3.732 3.055 3.196 6,508,796 +0.01(+0.46%)
Sep 18, 2008 3.118 3.386 3.065 3.181 2,566,622 +0.13(+4.15%)
Sep 17, 2008 3.011 3.089 2.991 3.055 988,522 -0.02(-0.79%)
Sep 16, 2008 3.055 3.177 2.972 3.079 1,038,529 +0.06(+2.10%)
Sep 15, 2008 3.094 3.138 2.991 3.016 690,115 -0.13(-4.18%)
Sep 12, 2008 3.157 3.157 3.065 3.147 697,750 -0.03(-0.92%)
Sep 11, 2008 3.216 3.230 3.118 3.177 783,678 -0.04(-1.36%)
Sep 10, 2008 3.255 3.333 3.147 3.220 831,257 +0.01(+0.30%)
Sep 09, 2008 3.367 3.430 3.211 3.211 1,102,097 -0.15(-4.49%)
Sep 08, 2008 3.308 3.430 3.240 3.362 1,107,996 +0.13(+3.92%)
Sep 05, 2008 3.381 3.386 3.211 3.235 1,090,437 -0.17(-4.87%)
Sep 04, 2008 3.410 3.435 3.357 3.401 1,287,231 -0.01(-0.29%)
Sep 03, 2008 3.430 3.445 3.362 3.410 1,186,938 -0.01(-0.28%)
Sep 02, 2008 3.493 3.571 3.410 3.420 1,427,397 -0.03(-0.99%)
Aug 29, 2008 3.440 3.518 3.386 3.454 1,263,393 +0.00(+0.14%)
Aug 28, 2008 3.352 3.479 3.318 3.449 3,061,680 +0.06(+1.72%)
Aug 27, 2008 3.459 3.469 3.361 3.391 3,106,049 -0.01(-0.43%)
Aug 26, 2008 3.323 3.454 3.315 3.406 2,980,819 +0.08(+2.49%)
Aug 25, 2008 3.284 3.396 3.284 3.323 3,608,643 +0.00(+0.15%)
Aug 22, 2008 3.235 3.337 3.181 3.318 1,058,617 +0.11(+3.50%)
Aug 21, 2008 3.167 3.269 3.157 3.206 1,535,976 -0.00(-0.15%)
Aug 20, 2008 3.196 3.250 3.133 3.211 3,275,717 +0.04(+1.23%)
Aug 19, 2008 3.162 3.230 3.074 3.172 3,988,718 +0.01(+0.31%)
Aug 18, 2008 3.255 3.259 3.143 3.162 1,020,638 -0.09(-2.84%)
Aug 15, 2008 3.294 3.396 3.167 3.255 2,097,527 -0.00(-0.15%)
Aug 14, 2008 2.948 3.289 2.923 3.259 3,180,941 +0.30(+10.21%)
Aug 13, 2008 2.928 2.962 2.826 2.957 7,027,158 +0.03(+1.17%)
Aug 12, 2008 2.923 2.967 2.801 2.923 2,516,352 +0.03(+1.01%)
Aug 11, 2008 2.996 3.001 2.748 2.894 3,471,996 -0.01(-0.34%)
Aug 08, 2008 2.899 2.996 2.801 2.904 3,436,607 +0.03(+1.19%)
Aug 07, 2008 3.284 3.333 2.855 2.870 4,522,135 -0.24(-7.82%)
Aug 06, 2008 3.562 3.586 2.899 3.113 3,314,175 -0.46(-12.94%)
Aug 05, 2008 3.688 3.688 3.493 3.576 1,487,350 -0.04(-1.21%)
Aug 04, 2008 3.786 3.786 3.610 3.620 1,917,099 -0.14(-3.63%)
Aug 01, 2008 3.732 3.781 3.644 3.756 792,949 +0.04(+1.05%)
Jul 31, 2008 3.698 3.795 3.669 3.717 482,869 -0.02(-0.52%)
Jul 30, 2008 3.688 3.781 3.635 3.737 736,684 +0.07(+1.99%)
Jul 29, 2008 3.664 3.732 3.591 3.664 587,666 +0.08(+2.31%)
Jul 28, 2008 3.669 3.693 3.576 3.581 572,970 -0.09(-2.39%)
Jul 25, 2008 3.644 3.727 3.571 3.669 767,006 +0.06(+1.76%)
Jul 24, 2008 3.678 3.722 3.581 3.605 779,692 -0.05(-1.33%)
Jul 23, 2008 3.498 3.674 3.488 3.654 1,876,441 +0.17(+4.75%)
Jul 22, 2008 3.532 3.562 3.449 3.488 3,507,845 -0.06(-1.78%)
Jul 21, 2008 3.503 3.571 3.464 3.552 1,836,350 +0.08(+2.24%)
Jul 18, 2008 3.605 3.613 3.464 3.474 1,589,727 -0.11(-3.13%)
Jul 17, 2008 3.678 3.744 3.537 3.586 1,862,993 -0.01(-0.41%)
Jul 16, 2008 3.503 3.820 3.410 3.600 1,956,265 +0.13(+3.65%)
Jul 15, 2008 3.552 3.586 3.430 3.474 952,074 -0.11(-3.13%)
Jul 14, 2008 3.635 3.703 3.484 3.586 1,714,530 -0.01(-0.27%)
Jul 11, 2008 3.605 3.620 3.464 3.596 2,030,295 -0.05(-1.34%)
Jul 10, 2008 3.703 3.727 3.581 3.644 1,471,480 -0.05(-1.32%)
Jul 09, 2008 3.810 3.815 3.688 3.693 1,215,217 -0.11(-2.82%)
Jul 08, 2008 3.708 3.805 3.630 3.800 1,234,593 +0.13(+3.59%)
Jul 07, 2008 3.810 3.815 3.615 3.669 1,504,790 -0.11(-2.96%)
Jul 04, 2008 3.834 3.834 3.703 3.781 505,049 +0.00(+0.00%)
Jul 03, 2008 3.834 3.834 3.703 3.781 505,049 +0.00(+0.00%)
Jul 02, 2008 3.752 3.868 3.737 3.781 1,863,205 +0.02(+0.52%)
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.