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

Sinclair Inc (NQ: SBGI )

12.76 -0.68 (-5.06%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 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 (%)
Oct 30, 2009 2.205 2.266 2.112 2.167 716,962 -0.07(-3.19%)
Oct 29, 2009 2.095 2.277 2.095 2.238 837,219 +0.19(+9.12%)
Oct 28, 2009 2.282 2.321 2.024 2.051 1,159,456 -0.25(-10.77%)
Oct 27, 2009 2.453 2.453 2.244 2.299 548,678 -0.15(-6.07%)
Oct 26, 2009 2.568 2.645 2.382 2.447 505,056 -0.12(-4.51%)
Oct 23, 2009 2.618 2.794 2.535 2.563 653,634 -0.18(-6.43%)
Oct 22, 2009 2.706 2.761 2.645 2.739 832,619 +0.04(+1.63%)
Oct 21, 2009 2.695 2.777 2.645 2.695 1,088,832 -0.02(-0.61%)
Oct 20, 2009 2.733 2.805 2.640 2.711 642,642 -0.06(-1.99%)
Oct 19, 2009 2.717 2.909 2.618 2.766 1,107,733 +0.09(+3.50%)
Oct 16, 2009 2.607 2.689 2.541 2.673 835,095 +0.03(+1.25%)
Oct 15, 2009 2.618 2.651 2.480 2.640 1,861,261 -0.01(-0.21%)
Oct 14, 2009 2.359 2.744 2.260 2.645 3,023,077 +0.32(+13.71%)
Oct 13, 2009 2.046 2.376 1.985 2.326 3,569,399 +0.27(+13.40%)
Oct 12, 2009 1.996 2.062 1.980 2.051 613,763 +0.06(+3.04%)
Oct 09, 2009 1.991 2.051 1.930 1.991 517,772 +0.01(+0.28%)
Oct 08, 2009 1.881 2.013 1.870 1.985 795,183 +0.12(+6.49%)
Oct 07, 2009 1.853 1.875 1.815 1.864 287,572 -0.01(-0.29%)
Oct 06, 2009 1.820 1.892 1.787 1.870 476,114 +0.07(+3.66%)
Oct 05, 2009 1.628 1.804 1.628 1.804 754,211 +0.18(+11.19%)
Oct 02, 2009 1.523 1.694 1.457 1.622 848,353 -0.09(-5.14%)
Oct 01, 2009 1.952 1.952 1.710 1.710 557,511 -0.26(-13.13%)
Sep 30, 2009 1.919 2.007 1.881 1.969 515,239 -0.02(-1.11%)
Sep 29, 2009 1.969 2.024 1.969 1.991 519,737 +0.06(+3.13%)
Sep 28, 2009 1.870 1.974 1.837 1.930 362,939 +0.07(+3.85%)
Sep 25, 2009 1.848 1.936 1.787 1.859 479,000 +0.00(+0.00%)
Sep 24, 2009 2.002 2.002 1.837 1.859 484,775 -0.15(-7.65%)
Sep 23, 2009 2.024 2.024 1.952 2.013 580,871 -0.01(-0.54%)
Sep 22, 2009 2.051 2.073 2.018 2.024 526,754 +0.00(+0.00%)
Sep 21, 2009 2.040 2.090 1.903 2.024 1,034,304 +0.02(+0.82%)
Sep 18, 2009 1.925 2.040 1.820 2.007 1,326,896 +0.09(+4.88%)
Sep 17, 2009 2.084 2.172 1.908 1.914 809,541 -0.18(-8.66%)
Sep 16, 2009 1.881 2.112 1.853 2.095 1,616,890 +0.21(+11.40%)
Sep 15, 2009 1.721 1.903 1.688 1.881 1,913,669 +0.15(+8.57%)
Sep 14, 2009 1.699 1.743 1.617 1.732 274,291 +0.02(+0.96%)
Sep 11, 2009 1.721 1.771 1.639 1.716 541,974 -0.01(-0.64%)
Sep 10, 2009 1.661 1.732 1.600 1.727 535,962 +0.07(+4.32%)
Sep 09, 2009 1.529 1.672 1.479 1.655 946,179 +0.13(+8.66%)
Sep 08, 2009 1.540 1.589 1.496 1.523 665,224 -0.01(-0.72%)
Sep 04, 2009 1.413 1.540 1.386 1.534 503,974 +0.12(+8.56%)
Sep 03, 2009 1.468 1.518 1.402 1.413 616,067 -0.05(-3.38%)
Sep 02, 2009 1.463 1.518 1.402 1.463 465,048 +0.00(+0.00%)
Sep 01, 2009 1.540 1.611 1.457 1.463 802,124 -0.09(-6.01%)
Aug 31, 2009 1.628 1.732 1.529 1.556 1,335,337 -0.12(-7.21%)
Aug 28, 2009 1.782 1.782 1.589 1.677 771,496 -0.10(-5.57%)
Aug 27, 2009 1.666 1.776 1.578 1.776 693,171 +0.08(+4.87%)
Aug 26, 2009 1.710 1.710 1.611 1.694 1,052,958 -0.06(-3.14%)
Aug 25, 2009 1.710 1.842 1.677 1.749 1,784,342 +0.03(+1.92%)
Aug 24, 2009 1.732 1.947 1.600 1.716 6,437,096 +0.15(+9.47%)
Aug 21, 2009 1.342 1.897 1.320 1.567 8,247,180 +0.38(+32.56%)
Aug 20, 2009 1.144 1.182 1.100 1.182 381,266 +0.04(+3.37%)
Aug 19, 2009 1.100 1.149 1.062 1.144 482,138 +0.01(+0.97%)
Aug 18, 2009 1.050 1.155 1.028 1.133 497,112 +0.08(+7.85%)
Aug 17, 2009 1.127 1.129 1.006 1.050 849,016 -0.12(-10.33%)
Aug 14, 2009 1.215 1.292 1.149 1.171 559,721 -0.07(-5.75%)
Aug 13, 2009 1.314 1.342 1.177 1.243 671,460 +0.01(+0.44%)
Aug 12, 2009 1.226 1.336 1.210 1.237 675,066 +0.03(+2.74%)
Aug 11, 2009 1.496 1.534 1.182 1.204 1,046,561 -0.30(-20.07%)
Aug 10, 2009 1.325 1.507 1.243 1.507 632,299 +0.14(+10.48%)
Aug 07, 2009 1.155 1.424 1.149 1.364 1,394,325 +0.23(+20.39%)
Aug 06, 2009 1.193 1.210 1.089 1.133 1,250,305 -0.09(-7.21%)
Aug 05, 2009 1.193 1.292 1.171 1.221 1,288,159 +0.02(+1.84%)
Aug 04, 2009 1.248 1.342 1.171 1.199 1,454,894 +0.00(+0.00%)
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.