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

Sinclair Inc (NQ: SBGI )

12.96 -0.48 (-3.61%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Sep 30, 2009 1.917 2.005 1.879 1.967 515,842 -0.02(-1.10%)
Sep 29, 2009 1.967 2.021 1.967 1.989 520,346 +0.06(+3.13%)
Sep 28, 2009 1.868 1.972 1.835 1.928 363,364 +0.07(+3.85%)
Sep 25, 2009 1.846 1.934 1.785 1.857 479,561 +0.00(+0.00%)
Sep 24, 2009 2.000 2.000 1.835 1.857 485,342 -0.15(-7.65%)
Sep 23, 2009 2.021 2.021 1.950 2.010 581,552 -0.01(-0.54%)
Sep 22, 2009 2.049 2.071 2.016 2.021 527,371 +0.00(+0.00%)
Sep 21, 2009 2.038 2.087 1.901 2.021 1,035,515 +0.02(+0.82%)
Sep 18, 2009 1.923 2.038 1.818 2.005 1,328,450 +0.09(+4.88%)
Sep 17, 2009 2.082 2.170 1.906 1.912 810,489 -0.18(-8.66%)
Sep 16, 2009 1.879 2.109 1.851 2.093 1,618,784 +0.21(+11.40%)
Sep 15, 2009 1.719 1.901 1.687 1.879 1,915,910 +0.15(+8.57%)
Sep 14, 2009 1.697 1.741 1.615 1.730 274,612 +0.02(+0.96%)
Sep 11, 2009 1.719 1.769 1.637 1.714 542,608 -0.01(-0.64%)
Sep 10, 2009 1.659 1.730 1.599 1.725 536,590 +0.07(+4.32%)
Sep 09, 2009 1.527 1.670 1.478 1.653 947,287 +0.13(+8.66%)
Sep 08, 2009 1.538 1.588 1.494 1.522 666,003 -0.01(-0.72%)
Sep 04, 2009 1.412 1.538 1.385 1.533 504,565 +0.12(+8.56%)
Sep 03, 2009 1.467 1.516 1.401 1.412 616,788 -0.05(-3.38%)
Sep 02, 2009 1.461 1.516 1.401 1.461 465,592 +0.00(+0.00%)
Sep 01, 2009 1.538 1.609 1.456 1.461 803,063 -0.09(-6.01%)
Aug 31, 2009 1.626 1.730 1.527 1.555 1,336,901 -0.12(-7.21%)
Aug 28, 2009 1.780 1.780 1.588 1.675 772,399 -0.10(-5.57%)
Aug 27, 2009 1.664 1.774 1.577 1.774 693,983 +0.08(+4.87%)
Aug 26, 2009 1.708 1.708 1.609 1.692 1,054,191 -0.05(-3.14%)
Aug 25, 2009 1.708 1.840 1.675 1.747 1,786,432 +0.03(+1.92%)
Aug 24, 2009 1.730 1.945 1.599 1.714 6,444,634 +0.15(+9.47%)
Aug 21, 2009 1.340 1.895 1.318 1.566 8,256,839 +0.38(+32.56%)
Aug 20, 2009 1.143 1.181 1.099 1.181 381,713 +0.04(+3.37%)
Aug 19, 2009 1.099 1.148 1.060 1.143 482,703 +0.01(+0.97%)
Aug 18, 2009 1.049 1.153 1.027 1.132 497,694 +0.08(+7.85%)
Aug 17, 2009 1.126 1.127 1.005 1.049 850,011 -0.12(-10.33%)
Aug 14, 2009 1.214 1.291 1.148 1.170 560,376 -0.07(-5.75%)
Aug 13, 2009 1.313 1.340 1.176 1.241 672,247 +0.01(+0.45%)
Aug 12, 2009 1.225 1.335 1.208 1.236 675,857 +0.03(+2.74%)
Aug 11, 2009 1.494 1.533 1.181 1.203 1,047,787 -0.30(-20.07%)
Aug 10, 2009 1.324 1.505 1.241 1.505 633,040 +0.14(+10.48%)
Aug 07, 2009 1.154 1.423 1.148 1.362 1,395,958 +0.23(+20.39%)
Aug 06, 2009 1.192 1.208 1.088 1.132 1,251,769 -0.09(-7.21%)
Aug 05, 2009 1.192 1.291 1.170 1.219 1,289,667 +0.02(+1.83%)
Aug 04, 2009 1.247 1.340 1.170 1.198 1,456,598 +0.00(+0.00%)
Aug 03, 2009 1.088 1.263 1.082 1.198 1,749,134 +0.17(+16.58%)
Jul 31, 2009 1.011 1.066 0.9778 1.027 1,265,515 +0.01(+1.08%)
Jul 30, 2009 0.9338 1.027 0.9283 1.016 677,810 +0.09(+10.12%)
Jul 29, 2009 0.9064 0.9283 0.8844 0.9228 355,755 +0.01(+1.20%)
Jul 28, 2009 0.8734 0.9228 0.8734 0.9119 363,965 +0.03(+3.75%)
Jul 27, 2009 0.8514 0.8844 0.8295 0.8789 323,770 +0.01(+1.27%)
Jul 24, 2009 0.8130 0.8734 0.7251 0.8679 783,367 +0.02(+1.94%)
Jul 23, 2009 0.7855 0.8624 0.7800 0.8514 680,224 +0.06(+7.64%)
Jul 22, 2009 0.7251 0.8514 0.6949 0.7910 787,862 +0.06(+8.27%)
Jul 21, 2009 0.8734 0.8899 0.7141 0.7306 797,319 -0.16(-17.90%)
Jul 20, 2009 0.7361 0.8954 0.7141 0.8899 1,175,556 +0.15(+20.90%)
Jul 17, 2009 0.6757 0.7690 0.6434 0.7361 1,838,060 +0.07(+9.84%)
Jul 16, 2009 0.5658 0.6866 0.5658 0.6702 3,061,297 +0.08(+14.02%)
Jul 15, 2009 0.6317 0.6427 0.5658 0.5878 3,363,626 -0.02(-2.73%)
Jul 14, 2009 0.4834 0.6592 0.4669 0.6042 7,199,113 -0.20(-24.66%)
Jul 13, 2009 0.8624 1.099 0.7855 0.8020 2,141,949 -0.21(-20.65%)
Jul 10, 2009 0.9613 1.024 0.9558 1.011 881,676 +0.04(+4.55%)
Jul 09, 2009 0.9997 1.005 0.9448 0.9668 412,014 -0.03(-3.30%)
Jul 08, 2009 1.082 1.099 0.9805 0.9997 311,278 -0.07(-6.67%)
Jul 07, 2009 1.082 1.099 1.071 1.071 427,705 -0.02(-1.52%)
Jul 06, 2009 1.099 1.110 1.071 1.088 427,131 +0.01(+1.02%)
Jul 02, 2009 1.077 1.099 1.033 1.077 395,068 -0.02(-2.00%)
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.