Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

13.11 -0.55 (-4.03%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 4, 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 (%)
Jan 29, 2010 2.806 2.828 2.720 2.725 763,345 -0.06(-2.13%)
Jan 28, 2010 2.801 2.833 2.666 2.785 555,446 +0.00(+0.00%)
Jan 27, 2010 2.704 2.790 2.644 2.785 753,182 +0.03(+0.98%)
Jan 26, 2010 2.785 2.841 2.671 2.758 681,720 -0.05(-1.92%)
Jan 25, 2010 2.682 2.812 2.569 2.812 1,122,550 +0.17(+6.33%)
Jan 22, 2010 2.536 2.677 2.428 2.644 1,121,193 +0.11(+4.25%)
Jan 21, 2010 2.655 2.690 2.520 2.536 1,233,581 -0.12(-4.47%)
Jan 20, 2010 2.828 2.860 2.644 2.655 1,399,306 -0.20(-6.99%)
Jan 19, 2010 2.606 2.860 2.606 2.855 2,919,801 +0.25(+9.52%)
Jan 15, 2010 2.687 2.606 2.606 2.606 841,854 -0.08(-2.82%)
Jan 14, 2010 2.655 2.687 2.633 2.682 480,943 -0.01(-0.20%)
Jan 13, 2010 2.623 2.687 2.601 2.687 833,495 +0.09(+3.53%)
Jan 12, 2010 2.617 2.693 2.509 2.596 469,124 -0.04(-1.43%)
Jan 11, 2010 2.633 2.698 2.598 2.633 558,099 +0.02(+0.83%)
Jan 08, 2010 2.617 2.633 2.542 2.612 346,135 +0.01(+0.21%)
Jan 07, 2010 2.725 2.735 2.570 2.606 952,591 -0.12(-4.36%)
Jan 06, 2010 2.709 2.747 2.658 2.725 1,487,223 +0.04(+1.41%)
Jan 05, 2010 2.477 2.741 2.364 2.687 1,909,409 +0.19(+7.56%)
Jan 04, 2010 2.213 2.563 2.202 2.499 1,707,642 +0.32(+14.89%)
Dec 31, 2009 2.283 2.175 2.175 2.175 811,464 -0.13(-5.62%)
Dec 30, 2009 2.353 2.396 2.256 2.304 626,432 -0.08(-3.17%)
Dec 29, 2009 2.261 2.418 2.261 2.380 429,879 +0.13(+5.76%)
Dec 28, 2009 2.261 2.283 2.229 2.250 280,550 +0.01(+0.24%)
Dec 24, 2009 2.250 2.288 2.202 2.245 167,592 +0.01(+0.48%)
Dec 23, 2009 2.132 2.256 2.121 2.234 361,484 +0.11(+5.34%)
Dec 22, 2009 2.083 2.169 2.061 2.121 423,479 +0.04(+1.81%)
Dec 21, 2009 2.088 2.121 2.043 2.083 365,307 +0.01(+0.26%)
Dec 18, 2009 2.099 2.153 1.991 2.078 1,349,749 +0.01(+0.52%)
Dec 17, 2009 2.051 2.105 2.034 2.067 440,772 -0.01(-0.52%)
Dec 16, 2009 1.980 2.153 1.927 2.078 1,158,062 +0.11(+5.77%)
Dec 15, 2009 1.975 2.080 1.921 1.964 995,580 -0.03(-1.35%)
Dec 14, 2009 1.986 2.002 1.905 1.991 572,105 +0.02(+0.82%)
Dec 11, 2009 1.948 1.997 1.889 1.975 718,157 +0.05(+2.52%)
Dec 10, 2009 1.997 2.018 1.910 1.927 425,978 -0.06(-3.25%)
Dec 09, 2009 1.997 2.021 1.964 1.991 828,651 +0.00(+0.00%)
Dec 08, 2009 1.916 2.051 1.889 1.991 1,296,684 +0.05(+2.79%)
Dec 07, 2009 1.970 1.986 1.932 1.937 454,699 -0.03(-1.64%)
Dec 04, 2009 1.916 1.997 1.835 1.970 478,224 +0.11(+5.80%)
Dec 03, 2009 1.889 1.927 1.856 1.862 470,234 -0.04(-1.99%)
Dec 02, 2009 1.910 1.935 1.862 1.900 621,427 -0.01(-0.28%)
Dec 01, 2009 1.997 2.007 1.843 1.905 1,587,067 -0.08(-3.81%)
Nov 30, 2009 1.856 2.024 1.846 1.980 1,428,777 +0.17(+9.23%)
Nov 27, 2009 1.673 1.846 1.662 1.813 523,634 +0.06(+3.38%)
Nov 25, 2009 1.873 1.894 1.743 1.754 1,359,494 -0.10(-5.52%)
Nov 24, 2009 1.927 1.932 1.824 1.856 664,640 -0.06(-3.37%)
Nov 23, 2009 2.024 2.083 1.905 1.921 516,672 -0.05(-2.73%)
Nov 20, 2009 1.910 2.024 1.910 1.975 749,137 +0.05(+2.52%)
Nov 19, 2009 2.002 2.024 1.927 1.927 566,331 -0.11(-5.31%)
Nov 18, 2009 2.099 2.148 2.029 2.034 320,351 -0.07(-3.33%)
Nov 17, 2009 2.067 2.159 1.997 2.105 598,254 +0.04(+2.09%)
Nov 16, 2009 2.051 2.105 2.045 2.061 684,872 +0.09(+4.37%)
Nov 13, 2009 2.045 2.094 1.948 1.975 493,084 -0.06(-3.17%)
Nov 12, 2009 2.078 2.159 2.029 2.040 458,415 -0.04(-1.82%)
Nov 11, 2009 2.169 2.175 2.040 2.078 616,712 -0.08(-3.75%)
Nov 10, 2009 2.186 2.234 2.051 2.159 698,504 -0.04(-1.72%)
Nov 09, 2009 2.164 2.240 2.105 2.196 829,956 +0.06(+2.78%)
Nov 06, 2009 2.072 2.137 2.051 2.137 332,022 +0.05(+2.33%)
Nov 05, 2009 2.099 2.148 2.045 2.088 578,226 +0.03(+1.57%)
Nov 04, 2009 2.315 2.315 1.948 2.056 897,904 -0.12(-5.69%)
Nov 03, 2009 2.056 2.191 1.997 2.180 670,222 +0.10(+4.93%)
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.