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

Sinclair Inc (NQ: SBGI )

12.32 -0.23 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 4.539 4.620 4.464 4.487 766,263 -0.13(-2.88%)
Nov 29, 2010 4.568 4.649 4.378 4.620 769,567 +0.01(+0.28%)
Nov 26, 2010 4.543 4.620 4.449 4.608 289,843 +0.04(+0.94%)
Nov 24, 2010 4.504 4.565 4.565 4.565 704,975 +0.10(+2.21%)
Nov 23, 2010 4.416 4.493 4.345 4.466 549,821 -0.02(-0.49%)
Nov 22, 2010 4.394 4.515 4.312 4.488 410,862 +0.07(+1.62%)
Nov 19, 2010 4.554 4.554 4.373 4.416 851,620 -0.13(-2.90%)
Nov 18, 2010 4.389 4.598 4.340 4.548 1,206,988 +0.24(+5.61%)
Nov 17, 2010 4.021 4.329 4.021 4.307 658,113 +0.31(+7.84%)
Nov 16, 2010 4.164 4.224 3.939 3.994 724,924 -0.23(-5.34%)
Nov 15, 2010 4.263 4.345 4.208 4.219 229,026 -0.02(-0.39%)
Nov 12, 2010 4.405 4.460 4.235 4.235 571,443 -0.23(-5.17%)
Nov 11, 2010 4.460 4.548 4.438 4.466 297,053 -0.07(-1.45%)
Nov 10, 2010 4.422 4.570 4.422 4.532 517,856 +0.11(+2.48%)
Nov 09, 2010 4.614 4.642 4.394 4.422 585,193 -0.16(-3.48%)
Nov 08, 2010 4.614 4.669 4.537 4.581 487,070 +0.01(+0.24%)
Nov 05, 2010 4.598 4.653 4.543 4.570 342,768 +0.00(+0.00%)
Nov 04, 2010 4.548 4.598 4.433 4.570 604,096 +0.14(+3.10%)
Nov 03, 2010 4.323 4.449 4.241 4.433 535,285 +0.12(+2.80%)
Nov 02, 2010 4.318 4.394 4.230 4.312 417,179 +0.02(+0.38%)
Nov 01, 2010 4.411 4.488 4.243 4.296 327,476 -0.09(-2.13%)
Oct 29, 2010 4.329 4.460 4.312 4.389 461,673 +0.04(+1.01%)
Oct 28, 2010 4.373 4.394 4.230 4.345 914,105 +0.04(+0.89%)
Oct 27, 2010 4.279 4.378 4.257 4.307 1,369,076 -0.18(-4.04%)
Oct 25, 2010 4.532 4.598 4.444 4.488 422,830 +0.02(+0.37%)
Oct 22, 2010 4.543 4.609 4.416 4.471 324,878 -0.04(-0.85%)
Oct 21, 2010 4.543 4.609 4.411 4.510 385,507 +0.01(+0.12%)
Oct 20, 2010 4.543 4.614 4.504 4.504 621,403 +0.01(+0.12%)
Oct 19, 2010 4.449 4.598 4.449 4.499 920,160 -0.07(-1.44%)
Oct 18, 2010 4.565 4.653 4.510 4.565 780,102 +0.03(+0.73%)
Oct 15, 2010 4.686 4.686 4.499 4.532 747,275 -0.08(-1.67%)
Oct 14, 2010 4.609 4.669 4.510 4.609 947,691 -0.02(-0.36%)
Oct 13, 2010 4.356 4.669 4.345 4.625 1,430,740 +0.31(+7.12%)
Oct 12, 2010 4.334 4.362 4.230 4.318 577,414 -0.02(-0.38%)
Oct 11, 2010 4.285 4.405 4.268 4.334 541,760 +0.04(+0.90%)
Oct 08, 2010 4.131 4.312 4.120 4.296 585,025 +0.15(+3.71%)
Oct 07, 2010 4.120 4.169 4.081 4.142 659,458 +0.05(+1.34%)
Oct 06, 2010 4.087 4.136 4.059 4.087 859,892 +0.01(+0.13%)
Oct 05, 2010 3.972 4.131 3.955 4.081 992,572 +0.17(+4.35%)
Oct 04, 2010 3.889 3.961 3.873 3.911 615,210 -0.01(-0.14%)
Oct 01, 2010 3.928 3.950 3.796 3.917 368,141 +0.06(+1.57%)
Sep 30, 2010 3.933 3.961 3.817 3.856 478,776 -0.04(-1.13%)
Sep 29, 2010 3.840 3.950 3.768 3.900 284,906 +0.03(+0.71%)
Sep 28, 2010 3.895 3.895 3.730 3.873 634,926 +0.00(+0.00%)
Sep 27, 2010 3.911 3.955 3.818 3.873 484,669 -0.03(-0.70%)
Sep 24, 2010 3.785 3.900 3.752 3.900 1,114,527 +0.20(+5.34%)
Sep 23, 2010 3.708 3.840 3.691 3.702 725,899 -0.03(-0.88%)
Sep 22, 2010 3.867 3.922 3.719 3.735 493,371 -0.16(-4.09%)
Sep 21, 2010 3.933 3.983 3.856 3.895 2,032,219 -0.03(-0.84%)
Sep 20, 2010 3.944 3.994 3.812 3.928 988,595 +0.00(+0.04%)
Sep 17, 2010 4.048 4.048 3.845 3.926 661,178 -0.13(-3.15%)
Sep 15, 2010 3.950 4.087 3.774 4.054 572,786 +0.08(+2.07%)
Sep 14, 2010 3.812 3.983 3.741 3.972 668,040 +0.12(+3.14%)
Sep 13, 2010 3.702 3.895 3.686 3.851 1,080,826 +0.21(+5.73%)
Sep 10, 2010 3.719 3.746 3.587 3.642 302,017 -0.05(-1.49%)
Sep 09, 2010 3.713 3.713 3.625 3.697 340,875 +0.07(+1.97%)
Sep 08, 2010 3.653 3.719 3.587 3.625 594,624 -0.01(-0.15%)
Sep 07, 2010 3.796 3.834 3.609 3.631 605,454 -0.18(-4.69%)
Sep 03, 2010 3.724 3.840 3.702 3.809 733,289 +0.13(+3.51%)
Sep 02, 2010 3.461 3.702 3.461 3.680 453,204 +0.23(+6.69%)
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.