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 (%)
Aug 31, 2011 4.717 4.867 4.651 4.693 803,588 +0.04(+0.77%)
Aug 30, 2011 4.831 4.861 4.639 4.657 2,063,151 -0.20(-4.08%)
Aug 29, 2011 4.606 4.867 4.518 4.855 1,428,651 +0.34(+7.61%)
Aug 26, 2011 4.322 4.518 4.233 4.512 641,418 +0.15(+3.39%)
Aug 25, 2011 4.530 4.595 4.322 4.364 921,974 -0.09(-2.12%)
Aug 24, 2011 4.435 4.589 4.334 4.458 1,280,798 +0.00(+0.00%)
Aug 23, 2011 4.322 4.458 4.204 4.458 1,141,177 +0.18(+4.15%)
Aug 22, 2011 4.606 4.755 4.263 4.281 591,751 -0.15(-3.47%)
Aug 19, 2011 4.470 4.755 4.423 4.435 1,306,220 -0.15(-3.23%)
Aug 18, 2011 4.719 4.766 4.476 4.583 1,820,987 -0.28(-5.72%)
Aug 17, 2011 4.583 4.903 4.553 4.861 1,004,437 +0.31(+6.90%)
Aug 16, 2011 4.601 4.654 4.429 4.547 675,416 -0.09(-2.04%)
Aug 15, 2011 4.494 4.666 4.399 4.642 647,723 +0.22(+4.95%)
Aug 12, 2011 4.435 4.518 4.299 4.423 835,921 +0.04(+0.95%)
Aug 11, 2011 4.180 4.435 4.085 4.382 1,206,549 +0.24(+5.87%)
Aug 10, 2011 4.210 4.417 4.026 4.139 1,125,349 -0.22(-5.16%)
Aug 09, 2011 4.287 4.423 3.908 4.364 1,970,578 +0.10(+2.36%)
Aug 08, 2011 4.506 4.654 4.162 4.263 1,594,314 -0.46(-9.77%)
Aug 05, 2011 5.051 5.240 4.441 4.725 1,125,239 -0.22(-4.55%)
Aug 04, 2011 5.406 5.524 4.932 4.950 1,846,491 -0.54(-9.82%)
Aug 03, 2011 5.797 5.992 5.364 5.489 1,770,893 -0.27(-4.63%)
Aug 02, 2011 6.022 6.122 5.743 5.755 921,550 -0.33(-5.49%)
Aug 01, 2011 5.986 6.143 5.749 6.090 963,312 +0.22(+3.78%)
Jul 29, 2011 5.814 5.951 5.708 5.868 865,468 -0.03(-0.55%)
Jul 28, 2011 6.028 6.028 5.808 5.900 739,304 -0.10(-1.73%)
Jul 27, 2011 6.223 6.300 5.951 6.004 944,285 -0.42(-6.54%)
Jul 26, 2011 6.371 6.507 6.318 6.424 402,864 +0.05(+0.84%)
Jul 25, 2011 6.543 6.596 6.318 6.371 669,936 -0.24(-3.58%)
Jul 22, 2011 6.620 6.691 6.486 6.608 347,138 +0.06(+0.90%)
Jul 21, 2011 6.359 6.643 6.258 6.549 638,231 +0.24(+3.75%)
Jul 20, 2011 6.122 6.312 6.063 6.312 633,311 +0.23(+3.70%)
Jul 19, 2011 5.814 6.146 5.814 6.087 810,435 +0.31(+5.33%)
Jul 18, 2011 5.962 5.998 5.731 5.779 647,362 -0.19(-3.17%)
Jul 15, 2011 6.075 6.193 5.903 5.968 554,755 -0.04(-0.59%)
Jul 14, 2011 6.152 6.187 5.885 6.004 536,080 -0.09(-1.46%)
Jul 13, 2011 6.152 6.264 6.039 6.093 569,756 +0.01(+0.19%)
Jul 12, 2011 6.087 6.223 6.034 6.081 1,018,759 -0.07(-1.06%)
Jul 11, 2011 6.276 6.363 6.099 6.146 866,252 -0.24(-3.71%)
Jul 08, 2011 6.318 6.424 6.231 6.383 641,670 -0.01(-0.19%)
Jul 07, 2011 6.347 6.519 6.294 6.395 699,753 +0.12(+1.89%)
Jul 06, 2011 6.566 6.566 6.104 6.276 1,200,131 -0.32(-4.85%)
Jul 05, 2011 6.554 6.631 6.454 6.596 578,140 +0.07(+1.09%)
Jul 01, 2011 6.519 6.685 6.365 6.525 895,414 +0.02(+0.36%)
Jun 30, 2011 6.566 6.691 6.489 6.501 595,733 -0.01(-0.18%)
Jun 29, 2011 6.578 6.619 6.483 6.513 1,206,702 +0.01(+0.09%)
Jun 28, 2011 6.412 6.525 6.341 6.507 1,308,336 +0.16(+2.52%)
Jun 27, 2011 6.235 6.359 6.105 6.347 1,015,100 +0.17(+2.78%)
Jun 24, 2011 6.176 6.199 6.081 6.176 1,833,483 +0.05(+0.77%)
Jun 23, 2011 6.010 6.223 5.903 6.128 1,478,934 +0.06(+0.98%)
Jun 22, 2011 6.176 6.241 6.039 6.069 1,625,155 -0.18(-2.84%)
Jun 21, 2011 6.010 6.377 5.956 6.247 1,489,273 +0.32(+5.39%)
Jun 20, 2011 5.903 5.956 5.773 5.927 816,392 +0.10(+1.73%)
Jun 17, 2011 5.880 5.927 5.731 5.826 1,676,415 +0.02(+0.41%)
Jun 16, 2011 5.850 5.921 5.649 5.803 908,375 -0.02(-0.31%)
Jun 15, 2011 5.850 5.974 5.761 5.820 1,219,376 -0.12(-1.99%)
Jun 14, 2011 5.731 5.962 5.672 5.939 1,260,770 +0.29(+5.14%)
Jun 13, 2011 5.536 5.761 5.483 5.649 949,651 +0.17(+3.14%)
Jun 10, 2011 5.660 5.749 5.453 5.477 545,804 -0.23(-4.05%)
Jun 09, 2011 5.625 5.755 5.512 5.708 712,045 +0.15(+2.66%)
Jun 08, 2011 5.483 5.616 5.430 5.560 1,237,189 +0.05(+0.97%)
Jun 07, 2011 5.542 5.613 5.465 5.506 843,816 +0.04(+0.65%)
Jun 06, 2011 5.660 5.690 5.441 5.471 887,924 -0.17(-2.94%)
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.