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

Sinclair Inc (NQ: SBGI )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 0.6866 0.7141 0.6097 0.6097 1,028,628 -0.06(-9.02%)
Apr 29, 2009 0.6317 0.7251 0.6097 0.6702 1,335,406 +0.06(+9.91%)
Apr 28, 2009 0.5713 0.6317 0.5713 0.6097 614,185 +0.04(+6.73%)
Apr 27, 2009 0.5823 0.6207 0.5713 0.5713 586,004 -0.01(-0.95%)
Apr 24, 2009 0.5768 0.6097 0.5713 0.5768 786,786 +0.01(+0.96%)
Apr 23, 2009 0.5768 0.5988 0.5713 0.5713 308,139 -0.01(-0.95%)
Apr 22, 2009 0.5823 0.5933 0.5658 0.5768 465,805 -0.02(-2.78%)
Apr 21, 2009 0.6042 0.6317 0.5823 0.5933 829,753 -0.01(-0.92%)
Apr 20, 2009 0.6042 0.6317 0.5933 0.5988 673,834 -0.02(-2.68%)
Apr 17, 2009 0.5933 0.6647 0.5823 0.6152 630,014 +0.02(+3.70%)
Apr 16, 2009 0.6427 0.6427 0.5878 0.5933 758,485 -0.04(-6.90%)
Apr 15, 2009 0.6702 0.6866 0.6317 0.6372 892,986 -0.03(-4.92%)
Apr 14, 2009 0.7416 0.7635 0.6702 0.6702 570,855 -0.07(-9.63%)
Apr 13, 2009 0.7416 0.7635 0.6647 0.7416 734,042 -0.01(-1.46%)
Apr 09, 2009 0.7031 0.8130 0.6811 0.7526 957,467 +0.08(+11.38%)
Apr 08, 2009 0.6482 0.6921 0.6482 0.6757 480,851 +0.03(+5.13%)
Apr 07, 2009 0.6152 0.6482 0.5988 0.6427 393,515 +0.02(+3.54%)
Apr 06, 2009 0.6372 0.6372 0.6152 0.6207 275,988 -0.01(-1.74%)
Apr 03, 2009 0.6262 0.6427 0.5878 0.6317 328,972 +0.00(+0.00%)
Apr 02, 2009 0.5933 0.6372 0.5823 0.6317 661,164 +0.05(+9.52%)
Apr 01, 2009 0.5713 0.5823 0.5548 0.5768 296,943 +0.01(+1.94%)
Mar 31, 2009 0.6042 0.6207 0.5603 0.5658 647,434 -0.03(-4.63%)
Mar 30, 2009 0.5933 0.6152 0.5548 0.5933 595,278 -0.05(-8.47%)
Mar 26, 2009 0.5878 0.6482 0.5878 0.6482 838,114 +0.07(+12.38%)
Mar 25, 2009 0.5988 0.6097 0.5493 0.5768 649,771 -0.02(-2.78%)
Mar 24, 2009 0.5713 0.6427 0.5493 0.5933 715,452 +0.04(+8.00%)
Mar 23, 2009 0.5260 0.5493 0.4999 0.5493 708,277 +0.06(+12.36%)
Mar 20, 2009 0.4999 0.5109 0.4889 0.4889 2,791,795 -0.01(-1.11%)
Mar 19, 2009 0.5218 0.5382 0.4944 0.4944 2,485,079 -0.02(-4.26%)
Mar 18, 2009 0.5054 0.5328 0.4944 0.5164 1,228,657 +0.01(+2.17%)
Mar 17, 2009 0.5493 0.5548 0.4834 0.5054 1,209,260 +0.01(+1.10%)
Mar 16, 2009 0.6482 0.6482 0.4944 0.4999 2,985,443 -0.05(-9.00%)
Mar 13, 2009 0.7416 0.7635 0.5493 0.5493 3,009,713 -0.02(-3.85%)
Mar 12, 2009 0.6097 0.6097 0.5658 0.5713 908,311 -0.02(-3.70%)
Mar 11, 2009 0.6262 0.6537 0.5878 0.5933 632,912 +0.00(+0.00%)
Mar 10, 2009 0.5273 0.6811 0.5273 0.5933 1,563,837 +0.02(+3.85%)
Mar 09, 2009 0.6097 0.6317 0.5713 0.5713 918,826 -0.05(-7.96%)
Mar 06, 2009 0.6207 0.6317 0.5658 0.6207 1,079,792 +0.00(+0.00%)
Mar 05, 2009 0.6537 0.6811 0.6097 0.6207 1,806,156 -0.03(-4.24%)
Mar 04, 2009 0.7086 0.7086 0.6097 0.6482 968,186 +0.03(+4.42%)
Mar 02, 2009 0.6042 0.6427 0.5768 0.6207 1,577,915 +0.01(+0.89%)
Feb 27, 2009 0.6042 0.6317 0.6042 0.6152 555,295 +0.00(+0.00%)
Feb 26, 2009 0.6152 0.6482 0.6097 0.6152 1,399,998 +0.00(+0.00%)
Feb 25, 2009 0.6482 0.6482 0.5493 0.6152 1,723,963 -0.01(-1.75%)
Feb 24, 2009 0.5603 0.6317 0.5493 0.6262 1,569,572 +0.08(+14.00%)
Feb 23, 2009 0.5713 0.5933 0.5383 0.5493 616,463 +0.00(+0.00%)
Feb 20, 2009 0.5411 0.5823 0.5109 0.5493 1,678,025 +0.01(+1.01%)
Feb 19, 2009 0.6207 0.6317 0.5438 0.5438 838,728 -0.07(-11.61%)
Feb 18, 2009 0.7086 0.7086 0.6152 0.6152 1,778,848 -0.06(-8.94%)
Feb 17, 2009 0.7526 0.7690 0.6702 0.6757 954,327 -0.08(-10.87%)
Feb 13, 2009 0.7031 0.7855 0.6866 0.7581 777,476 +0.06(+8.66%)
Feb 12, 2009 0.6976 0.7361 0.6702 0.6976 1,981,603 -0.01(-1.55%)
Feb 11, 2009 0.8295 0.9558 0.7086 0.7086 1,978,197 -0.05(-6.52%)
Feb 10, 2009 0.8075 0.8240 0.7471 0.7581 1,305,321 -0.04(-5.48%)
Feb 09, 2009 0.8020 0.8844 0.7581 0.8020 1,404,360 +0.01(+1.39%)
Feb 06, 2009 0.7910 0.8350 0.7745 0.7910 1,395,217 +0.02(+2.86%)
Feb 05, 2009 0.8789 0.8899 0.7581 0.7690 1,768,211 -0.11(-12.50%)
Feb 04, 2009 0.9503 0.9997 0.8789 0.8789 696,075 -0.05(-5.88%)
Feb 03, 2009 1.038 1.038 0.9338 0.9338 957,381 -0.06(-6.08%)
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.