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 (%)
Jul 31, 2012 6.351 6.639 6.295 6.370 1,160,222 +0.02(+0.30%)
Jul 30, 2012 6.364 6.414 6.264 6.351 672,891 +0.03(+0.49%)
Jul 27, 2012 6.164 6.414 6.090 6.320 818,964 +0.21(+3.48%)
Jul 26, 2012 6.158 6.195 6.039 6.108 597,612 +0.04(+0.62%)
Jul 25, 2012 5.945 6.089 5.877 6.070 681,567 +0.19(+3.29%)
Jul 24, 2012 6.002 6.002 5.808 5.877 423,143 -0.09(-1.47%)
Jul 23, 2012 6.014 6.014 5.777 5.964 490,560 -0.16(-2.65%)
Jul 20, 2012 6.095 6.295 6.095 6.127 536,311 +0.01(+0.20%)
Jul 19, 2012 6.102 6.264 5.858 6.114 1,351,674 -0.04(-0.61%)
Jul 18, 2012 6.376 6.514 6.014 6.152 803,156 -0.15(-2.38%)
Jul 17, 2012 6.258 6.389 6.133 6.301 698,159 +0.11(+1.82%)
Jul 16, 2012 6.127 6.214 6.064 6.189 424,908 +0.06(+1.02%)
Jul 13, 2012 5.964 6.208 5.952 6.127 591,385 +0.19(+3.15%)
Jul 12, 2012 5.970 5.977 5.733 5.939 724,681 -0.06(-1.04%)
Jul 11, 2012 5.995 6.102 5.945 6.002 581,136 -0.06(-1.03%)
Jul 10, 2012 6.208 6.301 5.983 6.064 984,131 -0.07(-1.22%)
Jul 09, 2012 6.176 6.258 5.852 6.139 1,122,503 -0.06(-1.01%)
Jul 06, 2012 6.120 6.226 6.089 6.201 1,059,303 +0.03(+0.51%)
Jul 05, 2012 6.245 6.251 6.070 6.170 1,203,574 -0.12(-1.89%)
Jul 03, 2012 5.908 6.301 5.864 6.289 923,398 +0.41(+7.01%)
Jul 02, 2012 5.652 5.895 5.596 5.877 1,062,958 +0.22(+3.86%)
Jun 29, 2012 5.533 5.671 5.477 5.658 607,601 +0.26(+4.86%)
Jun 28, 2012 5.390 5.508 5.246 5.396 562,382 -0.06(-1.14%)
Jun 27, 2012 5.433 5.496 5.371 5.458 887,277 +0.02(+0.46%)
Jun 26, 2012 5.240 5.452 5.177 5.433 572,977 +0.22(+4.19%)
Jun 25, 2012 5.308 5.315 5.159 5.215 346,945 -0.14(-2.68%)
Jun 22, 2012 5.321 5.371 5.265 5.358 476,921 +0.11(+2.02%)
Jun 21, 2012 5.333 5.352 5.184 5.252 665,785 -0.06(-1.06%)
Jun 20, 2012 5.252 5.333 5.146 5.308 367,784 +0.08(+1.55%)
Jun 19, 2012 5.196 5.265 5.121 5.227 479,986 +0.07(+1.45%)
Jun 18, 2012 5.215 5.233 5.084 5.152 599,767 -0.06(-1.20%)
Jun 15, 2012 5.152 5.240 5.065 5.215 770,861 +0.05(+0.97%)
Jun 14, 2012 4.965 5.184 4.952 5.165 774,670 +0.22(+4.42%)
Jun 13, 2012 5.071 5.096 4.915 4.946 645,422 -0.11(-2.22%)
Jun 12, 2012 4.984 5.071 4.884 5.059 624,563 +0.11(+2.27%)
Jun 11, 2012 5.096 5.109 4.946 4.946 679,462 -0.07(-1.37%)
Jun 08, 2012 5.059 5.071 4.921 5.015 684,463 +0.01(+0.12%)
Jun 07, 2012 5.190 5.233 4.996 5.009 538,330 -0.09(-1.72%)
Jun 06, 2012 5.202 5.246 5.084 5.096 828,553 -0.05(-0.97%)
Jun 05, 2012 5.046 5.152 4.996 5.146 914,428 +0.07(+1.48%)
Jun 04, 2012 5.102 5.177 4.996 5.071 1,302,191 +0.01(+0.25%)
Jun 01, 2012 5.021 5.121 4.990 5.059 1,113,138 -0.02(-0.49%)
May 31, 2012 5.096 5.109 4.996 5.084 1,091,489 +0.02(+0.37%)
May 30, 2012 5.159 5.227 5.015 5.065 2,292,982 -0.11(-2.17%)
May 29, 2012 5.214 5.239 5.073 5.177 1,043,586 -0.04(-0.71%)
May 25, 2012 5.233 5.263 5.171 5.214 613,747 -0.01(-0.12%)
May 24, 2012 5.257 5.288 5.110 5.220 738,008 -0.01(-0.24%)
May 23, 2012 5.263 5.355 5.103 5.233 1,343,938 -0.07(-1.28%)
May 22, 2012 5.337 5.448 5.233 5.300 1,126,033 -0.01(-0.23%)
May 21, 2012 5.159 5.387 5.122 5.313 995,562 +0.20(+3.85%)
May 18, 2012 5.048 5.245 5.011 5.116 1,492,668 +0.09(+1.71%)
May 17, 2012 5.374 5.436 4.986 5.030 1,272,469 -0.32(-5.98%)
May 16, 2012 5.670 5.701 5.325 5.350 1,122,108 -0.27(-4.82%)
May 15, 2012 5.701 5.987 5.602 5.620 1,222,555 -0.10(-1.83%)
May 14, 2012 5.848 5.934 5.719 5.725 906,709 -0.18(-3.02%)
May 11, 2012 5.984 6.039 5.867 5.904 528,234 -0.12(-1.94%)
May 10, 2012 6.156 6.156 5.984 6.021 731,000 -0.06(-0.91%)
May 09, 2012 6.076 6.162 6.045 6.076 691,486 -0.07(-1.10%)
May 08, 2012 5.947 6.162 5.824 6.144 1,734,148 +0.18(+2.99%)
May 07, 2012 6.027 6.088 5.938 5.965 1,081,980 -0.10(-1.72%)
May 04, 2012 6.285 6.285 6.064 6.070 550,666 -0.23(-3.71%)
May 03, 2012 6.519 6.575 6.261 6.304 973,218 -0.23(-3.58%)
May 02, 2012 6.495 6.612 6.298 6.538 771,990 +0.18(+2.91%)
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.