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, 2010 3.854 3.881 3.741 3.779 488,546 -0.04(-1.13%)
Sep 29, 2010 3.763 3.871 3.693 3.822 290,720 +0.03(+0.71%)
Sep 28, 2010 3.817 3.817 3.655 3.795 647,882 +0.00(+0.00%)
Sep 27, 2010 3.833 3.876 3.741 3.795 494,559 -0.03(-0.70%)
Sep 24, 2010 3.709 3.822 3.677 3.822 1,137,270 +0.19(+5.34%)
Sep 23, 2010 3.634 3.763 3.618 3.628 740,712 -0.03(-0.88%)
Sep 22, 2010 3.790 3.844 3.644 3.661 503,438 -0.16(-4.09%)
Sep 21, 2010 3.854 3.903 3.779 3.817 2,073,689 -0.03(-0.84%)
Sep 20, 2010 3.865 3.914 3.736 3.849 1,008,768 +0.00(+0.03%)
Sep 17, 2010 3.967 3.967 3.768 3.848 674,671 -0.13(-3.15%)
Sep 15, 2010 3.871 4.005 3.698 3.973 584,475 +0.08(+2.07%)
Sep 14, 2010 3.736 3.903 3.666 3.892 681,672 +0.12(+3.14%)
Sep 13, 2010 3.628 3.817 3.612 3.774 1,102,882 +0.20(+5.73%)
Sep 10, 2010 3.644 3.671 3.515 3.569 308,180 -0.05(-1.49%)
Sep 09, 2010 3.639 3.639 3.553 3.623 347,831 +0.07(+1.97%)
Sep 08, 2010 3.580 3.644 3.515 3.553 606,758 -0.01(-0.15%)
Sep 07, 2010 3.720 3.758 3.537 3.558 617,809 -0.17(-4.69%)
Sep 03, 2010 3.650 3.763 3.628 3.733 748,252 +0.13(+3.51%)
Sep 02, 2010 3.391 3.628 3.391 3.607 462,452 +0.23(+6.69%)
Sep 01, 2010 3.311 3.386 3.241 3.381 605,852 +0.16(+5.02%)
Aug 31, 2010 3.171 3.273 3.122 3.219 1,908,689 +0.03(+1.01%)
Aug 30, 2010 3.155 3.316 3.155 3.187 846,066 +0.02(+0.51%)
Aug 27, 2010 3.128 3.182 3.015 3.171 817,699 +0.09(+2.97%)
Aug 26, 2010 3.262 3.370 3.079 3.079 544,079 -0.17(-5.14%)
Aug 25, 2010 3.171 3.246 3.112 3.246 480,792 +0.03(+0.84%)
Aug 24, 2010 3.343 3.343 3.171 3.219 775,715 -0.21(-6.12%)
Aug 23, 2010 3.564 3.591 3.418 3.429 645,438 -0.10(-2.90%)
Aug 20, 2010 3.558 3.677 3.418 3.531 398,270 -0.05(-1.50%)
Aug 19, 2010 3.521 3.628 3.488 3.585 634,286 +0.03(+0.91%)
Aug 18, 2010 3.515 3.661 3.472 3.553 334,071 +0.04(+1.07%)
Aug 17, 2010 3.515 3.537 3.461 3.515 659,321 +0.06(+1.71%)
Aug 16, 2010 3.348 3.499 3.300 3.456 647,095 +0.09(+2.56%)
Aug 13, 2010 3.262 3.435 3.262 3.370 558,663 +0.07(+2.12%)
Aug 12, 2010 3.311 3.408 3.262 3.300 789,707 -0.09(-2.54%)
Aug 11, 2010 3.558 3.763 3.354 3.386 1,221,912 -0.26(-7.23%)
Aug 10, 2010 3.671 3.768 3.587 3.650 899,398 -0.09(-2.31%)
Aug 09, 2010 3.774 3.795 3.693 3.736 866,736 -0.03(-0.72%)
Aug 06, 2010 3.596 3.768 3.500 3.763 772,139 +0.11(+2.95%)
Aug 05, 2010 3.445 3.688 3.445 3.655 1,019,279 +0.17(+4.78%)
Aug 04, 2010 3.273 3.521 3.273 3.488 997,589 +0.26(+8.18%)
Aug 03, 2010 3.230 3.284 3.149 3.225 460,877 -0.04(-1.16%)
Aug 02, 2010 3.343 3.343 3.241 3.262 565,767 +0.01(+0.33%)
Jul 30, 2010 3.144 3.295 3.122 3.252 399,466 +0.02(+0.67%)
Jul 29, 2010 3.257 3.348 3.171 3.230 720,806 +0.01(+0.33%)
Jul 28, 2010 3.311 3.343 3.214 3.219 728,300 -0.11(-3.24%)
Jul 27, 2010 3.402 3.435 3.316 3.327 534,481 -0.01(-0.32%)
Jul 26, 2010 3.052 3.365 3.025 3.338 957,872 +0.29(+9.54%)
Jul 23, 2010 2.945 3.085 2.880 3.047 767,523 +0.09(+2.91%)
Jul 22, 2010 2.993 3.090 2.912 2.961 1,107,370 +0.05(+1.85%)
Jul 21, 2010 3.085 3.144 2.902 2.907 491,737 -0.14(-4.59%)
Jul 20, 2010 2.869 3.047 2.826 3.047 641,440 +0.11(+3.66%)
Jul 19, 2010 2.929 3.095 2.848 2.939 519,776 +0.04(+1.30%)
Jul 16, 2010 3.208 3.230 2.885 2.902 1,255,856 -0.34(-10.61%)
Jul 15, 2010 3.295 3.316 3.187 3.246 480,999 -0.05(-1.47%)
Jul 14, 2010 3.305 3.343 3.203 3.295 323,624 -0.03(-0.81%)
Jul 13, 2010 3.182 3.343 3.128 3.321 917,673 +0.23(+7.49%)
Jul 12, 2010 3.122 3.219 3.074 3.090 265,297 -0.06(-1.88%)
Jul 09, 2010 3.090 3.176 3.015 3.149 384,206 +0.06(+1.92%)
Jul 08, 2010 3.085 3.138 2.985 3.090 473,912 +0.07(+2.32%)
Jul 07, 2010 2.966 3.020 2.864 3.020 520,764 +0.06(+2.00%)
Jul 06, 2010 3.068 3.176 2.931 2.961 893,461 +0.02(+0.55%)
Jul 02, 2010 3.090 3.203 2.885 2.945 738,979 -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.