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

Sinclair Inc (NQ: SBGI )

13.06 -0.38 (-2.83%)
Streaming Delayed Price Updated: 12:35 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 (%)
Dec 31, 2009 2.326 2.216 2.216 2.216 796,245 -0.13(-5.62%)
Dec 30, 2009 2.398 2.442 2.299 2.348 614,683 -0.08(-3.17%)
Dec 29, 2009 2.304 2.464 2.304 2.425 421,817 +0.13(+5.76%)
Dec 28, 2009 2.304 2.326 2.271 2.293 275,289 +0.01(+0.24%)
Dec 24, 2009 2.293 2.332 2.244 2.288 164,449 +0.01(+0.48%)
Dec 23, 2009 2.172 2.299 2.161 2.277 354,704 +0.12(+5.34%)
Dec 22, 2009 2.123 2.211 2.101 2.161 415,536 +0.04(+1.81%)
Dec 21, 2009 2.128 2.161 2.082 2.123 358,455 +0.01(+0.26%)
Dec 18, 2009 2.139 2.194 2.029 2.117 1,324,434 +0.01(+0.52%)
Dec 17, 2009 2.090 2.145 2.073 2.106 432,505 -0.01(-0.52%)
Dec 16, 2009 2.018 2.194 1.963 2.117 1,136,343 +0.12(+5.77%)
Dec 15, 2009 2.013 2.120 1.958 2.002 976,908 -0.03(-1.36%)
Dec 14, 2009 2.024 2.040 1.941 2.029 561,375 +0.02(+0.82%)
Dec 11, 2009 1.985 2.035 1.925 2.013 704,689 +0.05(+2.52%)
Dec 10, 2009 2.035 2.057 1.947 1.963 417,989 -0.07(-3.25%)
Dec 09, 2009 2.035 2.060 2.002 2.029 813,110 +0.00(+0.00%)
Dec 08, 2009 1.952 2.090 1.925 2.029 1,272,365 +0.05(+2.79%)
Dec 07, 2009 2.007 2.024 1.969 1.974 446,172 -0.03(-1.64%)
Dec 04, 2009 1.952 2.035 1.870 2.007 469,255 +0.11(+5.80%)
Dec 03, 2009 1.925 1.963 1.892 1.897 461,415 -0.04(-1.99%)
Dec 02, 2009 1.947 1.972 1.897 1.936 609,772 -0.01(-0.28%)
Dec 01, 2009 2.035 2.046 1.878 1.941 1,557,302 -0.08(-3.82%)
Nov 30, 2009 1.892 2.062 1.881 2.018 1,401,981 +0.17(+9.23%)
Nov 27, 2009 1.705 1.881 1.694 1.848 513,813 +0.06(+3.38%)
Nov 25, 2009 1.908 1.930 1.776 1.787 1,333,997 -0.10(-5.52%)
Nov 24, 2009 1.963 1.969 1.859 1.892 652,175 -0.07(-3.37%)
Nov 23, 2009 2.062 2.123 1.941 1.958 506,982 -0.06(-2.73%)
Nov 20, 2009 1.947 2.062 1.947 2.013 735,087 +0.05(+2.52%)
Nov 19, 2009 2.040 2.062 1.963 1.963 555,709 -0.11(-5.30%)
Nov 18, 2009 2.139 2.189 2.068 2.073 314,343 -0.07(-3.33%)
Nov 17, 2009 2.106 2.200 2.035 2.145 587,034 +0.04(+2.09%)
Nov 16, 2009 2.090 2.145 2.084 2.101 672,028 +0.09(+4.37%)
Nov 13, 2009 2.084 2.134 1.985 2.013 483,836 -0.07(-3.17%)
Nov 12, 2009 2.117 2.200 2.068 2.079 449,817 -0.04(-1.82%)
Nov 11, 2009 2.211 2.216 2.079 2.117 605,146 -0.08(-3.75%)
Nov 10, 2009 2.227 2.277 2.090 2.200 685,403 -0.04(-1.72%)
Nov 09, 2009 2.205 2.282 2.145 2.238 814,390 +0.06(+2.78%)
Nov 06, 2009 2.112 2.178 2.090 2.178 325,795 +0.05(+2.33%)
Nov 05, 2009 2.139 2.189 2.084 2.128 567,381 +0.03(+1.57%)
Nov 04, 2009 2.359 2.359 1.985 2.095 881,064 -0.13(-5.69%)
Nov 03, 2009 2.095 2.233 2.035 2.222 657,652 +0.10(+4.93%)
Nov 02, 2009 2.183 2.387 2.057 2.117 432,190 -0.05(-2.28%)
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%)
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.