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

Sinclair Inc (NQ: SBGI )

12.68 UNCHANGED
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 (%)
Oct 31, 2011 5.709 5.815 5.650 5.662 543,320 -0.14(-2.44%)
Oct 28, 2011 5.680 5.892 5.567 5.804 793,394 +0.11(+1.87%)
Oct 27, 2011 5.898 5.898 5.585 5.697 1,119,328 +0.05(+0.84%)
Oct 26, 2011 5.508 5.745 5.366 5.650 982,873 +0.23(+4.25%)
Oct 25, 2011 5.585 5.638 5.396 5.419 489,880 -0.21(-3.68%)
Oct 24, 2011 5.414 5.632 5.295 5.626 848,046 +0.25(+4.62%)
Oct 21, 2011 5.414 5.425 5.207 5.378 1,054,795 +0.09(+1.68%)
Oct 20, 2011 5.248 5.307 5.077 5.289 789,751 +0.12(+2.40%)
Oct 19, 2011 5.236 5.325 5.118 5.165 650,347 -0.09(-1.69%)
Oct 18, 2011 5.041 5.289 4.988 5.254 778,905 +0.21(+4.22%)
Oct 17, 2011 5.236 5.236 5.024 5.041 751,147 -0.26(-4.91%)
Oct 14, 2011 5.366 5.396 5.260 5.301 900,069 +0.02(+0.34%)
Oct 13, 2011 5.319 5.337 5.171 5.284 801,223 -0.04(-0.67%)
Oct 12, 2011 5.124 5.366 5.124 5.319 620,337 +0.24(+4.77%)
Oct 11, 2011 5.047 5.148 4.976 5.077 658,938 -0.05(-0.92%)
Oct 10, 2011 4.775 5.142 4.746 5.124 633,330 +0.47(+10.03%)
Oct 07, 2011 4.775 4.787 4.586 4.657 587,449 -0.09(-1.99%)
Oct 06, 2011 4.740 4.775 4.598 4.752 596,154 +0.07(+1.39%)
Oct 05, 2011 4.480 4.716 4.291 4.687 873,584 +0.24(+5.31%)
Oct 04, 2011 4.042 4.462 4.009 4.450 899,294 +0.34(+8.35%)
Oct 03, 2011 4.184 4.362 4.060 4.107 1,124,182 -0.13(-3.07%)
Sep 30, 2011 4.362 4.397 4.232 4.237 647,604 -0.20(-4.53%)
Sep 29, 2011 4.427 4.462 4.178 4.438 682,207 +0.14(+3.30%)
Sep 28, 2011 4.580 4.633 4.285 4.297 562,577 -0.26(-5.71%)
Sep 27, 2011 4.740 4.817 4.498 4.557 677,163 -0.06(-1.28%)
Sep 26, 2011 4.563 4.657 4.356 4.616 694,527 +0.11(+2.49%)
Sep 23, 2011 4.367 4.563 4.233 4.503 688,202 +0.16(+3.67%)
Sep 22, 2011 4.344 4.645 4.220 4.344 1,006,260 -0.15(-3.42%)
Sep 21, 2011 4.698 4.828 4.492 4.498 694,347 -0.17(-3.67%)
Sep 20, 2011 4.823 4.893 4.669 4.669 602,907 -0.11(-2.23%)
Sep 19, 2011 4.763 4.852 4.616 4.775 1,138,480 -0.08(-1.58%)
Sep 16, 2011 4.858 4.988 4.805 4.852 745,508 +0.05(+0.98%)
Sep 15, 2011 4.905 4.905 4.746 4.805 822,564 -0.03(-0.61%)
Sep 14, 2011 4.616 4.947 4.557 4.834 1,275,747 +0.28(+6.23%)
Sep 13, 2011 4.403 4.639 4.403 4.551 1,413,818 +0.19(+4.34%)
Sep 12, 2011 4.172 4.397 4.161 4.362 1,504,910 +0.12(+2.79%)
Sep 09, 2011 4.119 4.320 4.107 4.243 1,706,495 +0.11(+2.57%)
Sep 08, 2011 4.255 4.255 4.084 4.137 1,136,132 -0.16(-3.71%)
Sep 07, 2011 4.190 4.332 4.119 4.297 1,092,489 +0.20(+4.91%)
Sep 06, 2011 3.942 4.107 3.907 4.096 1,598,229 +0.02(+0.43%)
Sep 02, 2011 4.190 4.421 4.072 4.078 1,580,541 -0.27(-6.25%)
Sep 01, 2011 4.628 4.779 4.308 4.350 1,259,847 -0.27(-5.76%)
Aug 31, 2011 4.639 4.787 4.574 4.616 817,032 +0.04(+0.77%)
Aug 30, 2011 4.752 4.781 4.563 4.580 2,097,669 -0.20(-4.08%)
Aug 29, 2011 4.531 4.787 4.443 4.775 1,452,553 +0.34(+7.61%)
Aug 26, 2011 4.251 4.443 4.164 4.438 652,149 +0.15(+3.39%)
Aug 25, 2011 4.455 4.519 4.251 4.292 937,399 -0.09(-2.12%)
Aug 24, 2011 4.362 4.513 4.263 4.385 1,302,227 +0.00(+0.00%)
Aug 23, 2011 4.251 4.385 4.135 4.385 1,160,270 +0.17(+4.15%)
Aug 22, 2011 4.531 4.676 4.193 4.210 601,651 -0.15(-3.47%)
Aug 19, 2011 4.397 4.676 4.350 4.362 1,328,073 -0.15(-3.23%)
Aug 18, 2011 4.641 4.688 4.403 4.507 1,851,452 -0.27(-5.72%)
Aug 17, 2011 4.507 4.822 4.478 4.781 1,021,242 +0.31(+6.90%)
Aug 16, 2011 4.525 4.577 4.356 4.472 686,716 -0.09(-2.04%)
Aug 15, 2011 4.420 4.589 4.327 4.566 658,560 +0.22(+4.95%)
Aug 12, 2011 4.362 4.443 4.228 4.350 849,906 +0.04(+0.95%)
Aug 11, 2011 4.111 4.362 4.018 4.309 1,226,734 +0.24(+5.87%)
Aug 10, 2011 4.141 4.344 3.960 4.071 1,144,176 -0.22(-5.16%)
Aug 09, 2011 4.216 4.350 3.844 4.292 2,003,546 +0.10(+2.36%)
Aug 08, 2011 4.432 4.577 4.094 4.193 1,620,987 -0.45(-9.77%)
Aug 05, 2011 4.967 5.154 4.368 4.647 1,144,065 -0.22(-4.55%)
Aug 04, 2011 5.317 5.433 4.851 4.868 1,877,383 -0.53(-9.82%)
Aug 03, 2011 5.701 5.893 5.276 5.398 1,800,521 -0.26(-4.63%)
Aug 02, 2011 5.923 6.022 5.649 5.660 936,968 -0.33(-5.49%)
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.