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

Sinclair Inc (NQ: SBGI )

11.42 -0.28 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.864 3.891 3.750 3.788 487,356 -0.04(-1.13%)
Sep 29, 2010 3.772 3.880 3.702 3.831 290,012 +0.03(+0.71%)
Sep 28, 2010 3.826 3.826 3.664 3.804 646,304 +0.00(+0.00%)
Sep 27, 2010 3.842 3.885 3.751 3.804 493,355 -0.03(-0.70%)
Sep 24, 2010 3.718 3.831 3.686 3.831 1,134,500 +0.19(+5.34%)
Sep 23, 2010 3.643 3.772 3.626 3.637 738,908 -0.03(-0.88%)
Sep 22, 2010 3.799 3.853 3.653 3.670 502,212 -0.16(-4.09%)
Sep 21, 2010 3.864 3.912 3.788 3.826 2,068,638 -0.03(-0.84%)
Sep 20, 2010 3.875 3.923 3.745 3.858 1,006,312 +0.00(+0.04%)
Sep 17, 2010 3.977 3.977 3.777 3.857 673,027 -0.13(-3.15%)
Sep 15, 2010 3.880 4.015 3.707 3.983 583,051 +0.08(+2.07%)
Sep 14, 2010 3.745 3.912 3.675 3.902 680,012 +0.12(+3.14%)
Sep 13, 2010 3.637 3.826 3.621 3.783 1,100,196 +0.21(+5.73%)
Sep 10, 2010 3.653 3.680 3.524 3.578 307,429 -0.05(-1.49%)
Sep 09, 2010 3.648 3.648 3.562 3.632 346,983 +0.07(+1.97%)
Sep 08, 2010 3.589 3.653 3.524 3.562 605,281 -0.01(-0.15%)
Sep 07, 2010 3.729 3.767 3.545 3.567 616,305 -0.18(-4.69%)
Sep 03, 2010 3.659 3.772 3.637 3.742 746,430 +0.13(+3.51%)
Sep 02, 2010 3.400 3.637 3.400 3.616 461,326 +0.23(+6.69%)
Sep 01, 2010 3.319 3.394 3.249 3.389 604,376 +0.16(+5.02%)
Aug 31, 2010 3.178 3.281 3.130 3.227 1,904,040 +0.03(+1.01%)
Aug 30, 2010 3.162 3.324 3.162 3.195 844,006 +0.02(+0.51%)
Aug 27, 2010 3.135 3.189 3.022 3.178 815,707 +0.09(+2.97%)
Aug 26, 2010 3.270 3.378 3.087 3.087 542,754 -0.17(-5.14%)
Aug 25, 2010 3.178 3.254 3.119 3.254 479,621 +0.03(+0.84%)
Aug 24, 2010 3.351 3.351 3.178 3.227 773,826 -0.21(-6.12%)
Aug 23, 2010 3.572 3.599 3.427 3.438 643,866 -0.10(-2.90%)
Aug 20, 2010 3.567 3.686 3.427 3.540 397,300 -0.05(-1.50%)
Aug 19, 2010 3.529 3.637 3.497 3.594 632,741 +0.03(+0.91%)
Aug 18, 2010 3.524 3.670 3.481 3.562 333,258 +0.04(+1.07%)
Aug 17, 2010 3.524 3.545 3.470 3.524 657,715 +0.06(+1.71%)
Aug 16, 2010 3.357 3.508 3.308 3.465 645,518 +0.09(+2.56%)
Aug 13, 2010 3.270 3.443 3.270 3.378 557,303 +0.07(+2.12%)
Aug 12, 2010 3.319 3.416 3.270 3.308 787,783 -0.09(-2.54%)
Aug 11, 2010 3.567 3.772 3.362 3.394 1,218,936 -0.26(-7.23%)
Aug 10, 2010 3.680 3.777 3.596 3.659 897,208 -0.09(-2.31%)
Aug 09, 2010 3.783 3.804 3.702 3.745 864,625 -0.03(-0.72%)
Aug 06, 2010 3.605 3.777 3.508 3.772 770,259 +0.11(+2.95%)
Aug 05, 2010 3.454 3.697 3.454 3.664 1,016,796 +0.17(+4.78%)
Aug 04, 2010 3.281 3.529 3.281 3.497 995,160 +0.26(+8.18%)
Aug 03, 2010 3.238 3.292 3.157 3.232 459,754 -0.04(-1.16%)
Aug 02, 2010 3.351 3.351 3.249 3.270 564,389 +0.01(+0.33%)
Jul 30, 2010 3.152 3.303 3.130 3.259 398,493 +0.02(+0.67%)
Jul 29, 2010 3.265 3.357 3.178 3.238 719,051 +0.01(+0.33%)
Jul 28, 2010 3.319 3.351 3.222 3.227 726,526 -0.11(-3.24%)
Jul 27, 2010 3.411 3.443 3.324 3.335 533,179 -0.01(-0.32%)
Jul 26, 2010 3.060 3.373 3.033 3.346 955,539 +0.29(+9.54%)
Jul 23, 2010 2.952 3.092 2.887 3.054 765,654 +0.09(+2.91%)
Jul 22, 2010 3.000 3.098 2.919 2.968 1,104,673 +0.05(+1.85%)
Jul 21, 2010 3.092 3.152 2.909 2.914 490,540 -0.14(-4.59%)
Jul 20, 2010 2.876 3.054 2.833 3.054 639,878 +0.11(+3.66%)
Jul 19, 2010 2.936 3.103 2.855 2.946 518,510 +0.04(+1.30%)
Jul 16, 2010 3.216 3.238 2.892 2.909 1,252,797 -0.35(-10.61%)
Jul 15, 2010 3.303 3.324 3.195 3.254 479,827 -0.05(-1.47%)
Jul 14, 2010 3.313 3.351 3.211 3.303 322,836 -0.03(-0.81%)
Jul 13, 2010 3.189 3.351 3.135 3.330 915,438 +0.23(+7.49%)
Jul 12, 2010 3.130 3.227 3.081 3.098 264,651 -0.06(-1.88%)
Jul 09, 2010 3.098 3.184 3.022 3.157 383,270 +0.06(+1.92%)
Jul 08, 2010 3.092 3.146 2.992 3.098 472,758 +0.07(+2.32%)
Jul 07, 2010 2.973 3.027 2.871 3.027 519,496 +0.06(+2.00%)
Jul 06, 2010 3.076 3.184 2.938 2.968 891,285 +0.02(+0.55%)
Jul 02, 2010 3.098 3.211 2.892 2.952 737,179 -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.