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

Sinclair Inc (NQ: SBGI )

12.68 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2009 1.151 1.199 0.9941 0.9995 2,538,209 -0.14(-11.90%)
Jan 29, 2009 1.216 1.232 1.118 1.135 549,784 -0.08(-6.67%)
Jan 28, 2009 1.216 1.329 1.205 1.216 1,078,484 +0.02(+1.35%)
Jan 27, 2009 1.156 1.237 1.156 1.199 424,201 +0.05(+4.72%)
Jan 26, 2009 1.135 1.237 1.135 1.145 524,319 +0.03(+2.91%)
Jan 23, 2009 1.097 1.167 1.097 1.113 885,025 +0.01(+0.98%)
Jan 22, 2009 1.167 1.178 1.086 1.102 779,012 -0.06(-5.12%)
Jan 21, 2009 1.162 1.221 1.081 1.162 1,359,109 +0.05(+4.88%)
Jan 20, 2009 1.448 1.480 1.102 1.108 1,549,777 -0.37(-24.91%)
Jan 16, 2009 1.578 1.626 1.421 1.475 906,947 -0.09(-5.54%)
Jan 15, 2009 1.637 1.675 1.475 1.561 1,380,648 -0.06(-3.99%)
Jan 14, 2009 1.810 1.918 1.621 1.626 1,492,326 -0.19(-10.42%)
Jan 13, 2009 1.848 1.918 1.799 1.815 980,088 +0.02(+1.20%)
Jan 12, 2009 1.950 1.950 1.729 1.794 1,179,548 -0.16(-8.03%)
Jan 09, 2009 2.069 2.118 1.950 1.950 431,136 -0.12(-5.74%)
Jan 08, 2009 2.085 2.091 1.945 2.069 1,211,071 -0.02(-0.78%)
Jan 07, 2009 2.015 2.085 1.923 2.085 1,172,592 +0.04(+1.85%)
Jan 06, 2009 1.805 2.064 1.805 2.048 1,051,594 +0.25(+14.16%)
Jan 05, 2009 2.156 2.156 1.713 1.794 765,800 +0.08(+4.73%)
Jan 02, 2009 1.680 1.740 1.653 1.713 576,274 +0.04(+2.26%)
Dec 31, 2008 1.648 1.713 1.556 1.675 962,367 +0.04(+2.31%)
Dec 30, 2008 1.561 1.648 1.561 1.637 408,985 +0.09(+5.94%)
Dec 29, 2008 1.626 1.664 1.518 1.545 795,803 -0.15(-8.92%)
Dec 26, 2008 1.621 1.712 1.606 1.696 361,588 +0.09(+5.72%)
Dec 24, 2008 1.610 1.625 1.571 1.605 298,818 +0.00(+0.00%)
Dec 23, 2008 1.518 1.669 1.518 1.605 404,974 +0.05(+3.12%)
Dec 22, 2008 1.702 1.707 1.486 1.556 1,013,599 -0.14(-7.99%)
Dec 19, 2008 1.659 1.799 1.605 1.691 1,573,705 +0.09(+5.39%)
Dec 18, 2008 1.680 1.723 1.567 1.605 1,002,058 -0.06(-3.88%)
Dec 17, 2008 1.594 1.718 1.513 1.669 829,386 +0.06(+3.69%)
Dec 16, 2008 1.599 1.707 1.551 1.610 1,081,723 +0.04(+2.76%)
Dec 15, 2008 1.578 1.799 1.518 1.567 837,253 -0.22(-12.12%)
Dec 12, 2008 1.626 1.810 1.567 1.783 1,387,957 +0.14(+8.20%)
Dec 11, 2008 1.788 1.805 1.648 1.648 2,094,134 -0.19(-10.56%)
Dec 10, 2008 1.907 1.913 1.788 1.842 990,579 -0.05(-2.57%)
Dec 09, 2008 2.096 2.177 1.880 1.891 1,130,045 -0.14(-6.67%)
Dec 08, 2008 2.010 2.156 1.956 2.026 1,077,255 +0.08(+4.17%)
Dec 05, 2008 1.805 1.945 1.659 1.945 665,549 +0.11(+6.19%)
Dec 04, 2008 1.729 2.003 1.702 1.832 677,177 +0.06(+3.67%)
Dec 03, 2008 1.745 1.794 1.518 1.767 831,732 +0.08(+4.81%)
Dec 02, 2008 1.502 1.686 1.502 1.686 798,889 +0.21(+14.29%)
Dec 01, 2008 1.702 1.713 1.459 1.475 707,250 -0.23(-13.61%)
Nov 28, 2008 1.621 1.734 1.491 1.707 367,695 +0.08(+4.64%)
Nov 26, 2008 1.399 1.740 1.356 1.632 889,017 +0.21(+14.83%)
Nov 25, 2008 1.351 1.426 1.189 1.421 628,340 +0.09(+6.48%)
Nov 24, 2008 1.178 1.334 1.178 1.334 874,551 +0.19(+16.51%)
Nov 21, 2008 1.086 1.162 0.9995 1.145 1,043,469 +0.08(+7.61%)
Nov 20, 2008 1.118 1.243 1.059 1.064 956,868 -0.03(-2.96%)
Nov 19, 2008 1.243 1.307 1.081 1.097 831,809 -0.15(-12.12%)
Nov 18, 2008 1.135 1.275 1.129 1.248 1,589,049 +0.13(+11.59%)
Nov 17, 2008 1.189 1.372 1.118 1.118 536,759 -0.05(-4.17%)
Nov 14, 2008 1.216 1.232 1.167 1.167 534,379 -0.08(-6.49%)
Nov 13, 2008 1.124 1.329 1.118 1.248 1,118,875 +0.13(+11.59%)
Nov 12, 2008 1.334 1.340 1.118 1.118 1,211,893 -0.23(-17.20%)
Nov 11, 2008 1.410 1.475 1.324 1.351 1,398,565 -0.06(-4.58%)
Nov 10, 2008 1.637 1.675 1.356 1.416 1,150,118 -0.18(-11.19%)
Nov 07, 2008 1.632 1.664 1.567 1.594 565,041 -0.02(-1.01%)
Nov 06, 2008 1.723 1.783 1.605 1.610 1,049,401 -0.12(-7.16%)
Nov 05, 2008 1.842 1.907 1.723 1.734 875,643 -0.14(-7.49%)
Nov 04, 2008 1.886 1.913 1.799 1.875 1,147,494 +0.02(+1.17%)
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.