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 (%)
Jun 30, 2010 3.371 3.421 3.190 3.206 1,036,748 -0.17(-5.05%)
Jun 29, 2010 3.624 3.701 3.360 3.377 1,265,379 -0.28(-7.67%)
Jun 25, 2010 3.602 3.751 3.542 3.657 1,753,836 +0.08(+2.15%)
Jun 24, 2010 3.657 3.734 3.542 3.580 1,176,715 -0.14(-3.70%)
Jun 23, 2010 3.767 3.839 3.652 3.718 824,322 -0.04(-1.17%)
Jun 22, 2010 3.778 3.894 3.696 3.762 1,090,363 +0.00(+0.00%)
Jun 21, 2010 3.751 3.836 3.641 3.762 1,197,766 +0.11(+3.01%)
Jun 18, 2010 3.580 3.679 3.536 3.652 1,026,391 +0.10(+2.79%)
Jun 17, 2010 3.492 3.569 3.448 3.553 714,668 +0.08(+2.38%)
Jun 16, 2010 3.355 3.492 3.305 3.470 550,340 +0.07(+2.10%)
Jun 15, 2010 3.201 3.415 3.162 3.399 547,836 +0.23(+7.11%)
Jun 14, 2010 3.135 3.289 3.091 3.173 479,014 +0.10(+3.22%)
Jun 11, 2010 3.036 3.190 3.036 3.074 700,206 -0.01(-0.27%)
Jun 10, 2010 3.091 3.162 2.948 3.083 513,293 +0.09(+3.03%)
Jun 09, 2010 3.080 3.157 2.964 2.992 455,801 -0.03(-1.09%)
Jun 08, 2010 3.135 3.195 2.953 3.025 929,039 -0.08(-2.48%)
Jun 07, 2010 3.311 3.388 3.091 3.102 928,654 -0.20(-6.00%)
Jun 04, 2010 3.470 3.525 3.289 3.300 745,365 -0.31(-8.68%)
Jun 03, 2010 3.635 3.718 3.547 3.613 394,789 +0.02(+0.61%)
Jun 02, 2010 3.454 3.591 3.393 3.591 505,049 +0.17(+4.98%)
Jun 01, 2010 3.597 3.630 3.421 3.421 524,065 -0.23(-6.25%)
May 28, 2010 3.674 3.800 3.608 3.649 543,968 -0.02(-0.67%)
May 27, 2010 3.454 3.690 3.454 3.674 668,251 +0.35(+10.41%)
May 26, 2010 3.388 3.520 3.325 3.327 924,479 -0.03(-0.82%)
May 25, 2010 3.234 3.371 3.157 3.355 701,261 -0.04(-1.29%)
May 24, 2010 3.547 3.624 3.393 3.399 491,673 -0.15(-4.19%)
May 21, 2010 3.245 3.635 3.206 3.547 1,433,914 +0.21(+6.44%)
May 20, 2010 3.360 3.630 3.327 3.333 1,796,498 -0.39(-10.49%)
May 19, 2010 3.778 3.850 3.663 3.723 795,876 -0.08(-2.17%)
May 18, 2010 4.042 4.180 3.740 3.806 1,179,999 -0.15(-3.76%)
May 17, 2010 3.971 4.031 3.740 3.954 902,464 +0.03(+0.70%)
May 14, 2010 3.905 3.998 3.806 3.927 1,084,692 -0.04(-0.97%)
May 13, 2010 4.015 4.092 3.905 3.965 905,477 -0.05(-1.37%)
May 12, 2010 3.795 4.031 3.718 4.020 1,464,907 +0.25(+6.72%)
May 11, 2010 3.740 3.822 3.663 3.767 1,297,760 +0.00(+0.00%)
May 10, 2010 3.696 3.877 3.668 3.767 1,396,642 +0.23(+6.37%)
May 07, 2010 3.723 3.751 3.503 3.542 1,195,413 -0.19(-5.01%)
May 06, 2010 3.745 3.762 3.228 3.729 2,338,968 -0.11(-2.87%)
May 05, 2010 3.751 3.905 3.437 3.839 2,190,471 +0.10(+2.80%)
May 04, 2010 3.916 3.916 3.685 3.734 1,606,697 -0.27(-6.86%)
May 03, 2010 3.822 4.020 3.778 4.009 843,440 +0.23(+5.96%)
Apr 30, 2010 3.872 3.932 3.767 3.784 976,427 -0.07(-1.71%)
Apr 29, 2010 4.070 4.136 3.811 3.850 1,993,444 -0.17(-4.24%)
Apr 28, 2010 4.059 4.136 3.971 4.020 962,575 -0.01(-0.14%)
Apr 27, 2010 4.268 4.323 4.015 4.026 1,221,981 -0.26(-6.03%)
Apr 26, 2010 4.290 4.378 4.262 4.284 926,012 +0.00(+0.00%)
Apr 23, 2010 4.185 4.317 4.185 4.284 972,968 +0.10(+2.37%)
Apr 22, 2010 4.048 4.207 3.960 4.185 980,811 +0.06(+1.33%)
Apr 21, 2010 3.861 4.147 3.847 4.130 1,715,993 +0.27(+6.98%)
Apr 20, 2010 3.756 3.883 3.723 3.861 1,066,592 +0.12(+3.08%)
Apr 19, 2010 3.591 3.762 3.542 3.745 1,134,939 +0.11(+3.03%)
Apr 16, 2010 3.723 3.734 3.564 3.635 1,569,043 -0.09(-2.36%)
Apr 15, 2010 3.685 3.789 3.635 3.723 1,462,149 +0.05(+1.31%)
Apr 14, 2010 3.437 3.696 3.404 3.675 2,032,784 +0.27(+7.78%)
Apr 13, 2010 3.366 3.426 3.311 3.410 702,192 +0.03(+0.81%)
Apr 12, 2010 3.223 3.432 3.217 3.382 1,497,843 +0.16(+5.13%)
Apr 09, 2010 3.157 3.223 3.080 3.217 526,360 +0.08(+2.45%)
Apr 08, 2010 3.124 3.162 3.069 3.140 956,134 +0.01(+0.18%)
Apr 07, 2010 3.063 3.135 3.003 3.135 855,139 +0.07(+2.33%)
Apr 06, 2010 3.058 3.091 2.992 3.063 520,136 -0.01(-0.36%)
Apr 05, 2010 2.937 3.080 2.937 3.074 794,727 +0.14(+4.88%)
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.