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

Sinclair Inc (NQ: SBGI )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Feb 27, 2009 0.5936 0.6206 0.5936 0.6044 565,247 +0.00(+0.00%)
Feb 26, 2009 0.6044 0.6368 0.5990 0.6044 1,425,087 +0.00(+0.00%)
Feb 25, 2009 0.6368 0.6368 0.5396 0.6044 1,754,858 -0.01(-1.75%)
Feb 24, 2009 0.5504 0.6206 0.5396 0.6152 1,597,700 +0.08(+14.00%)
Feb 23, 2009 0.5612 0.5828 0.5288 0.5396 627,510 +0.00(+0.00%)
Feb 20, 2009 0.5315 0.5720 0.5019 0.5396 1,708,097 +0.01(+1.01%)
Feb 19, 2009 0.6098 0.6206 0.5342 0.5342 853,758 -0.07(-11.61%)
Feb 18, 2009 0.6961 0.6961 0.6044 0.6044 1,810,727 -0.06(-8.94%)
Feb 17, 2009 0.7393 0.7555 0.6584 0.6638 971,429 -0.08(-10.87%)
Feb 13, 2009 0.6907 0.7717 0.6746 0.7447 791,410 +0.06(+8.66%)
Feb 12, 2009 0.6853 0.7231 0.6584 0.6853 2,017,115 -0.01(-1.55%)
Feb 11, 2009 0.8149 0.9390 0.6961 0.6961 2,013,648 -0.05(-6.52%)
Feb 10, 2009 0.7933 0.8095 0.7339 0.7447 1,328,714 -0.04(-5.48%)
Feb 09, 2009 0.7879 0.8688 0.7447 0.7879 1,429,527 +0.01(+1.39%)
Feb 06, 2009 0.7771 0.8203 0.7609 0.7771 1,420,221 +0.02(+2.86%)
Feb 05, 2009 0.8634 0.8742 0.7447 0.7555 1,799,899 -0.11(-12.50%)
Feb 04, 2009 0.9336 0.9821 0.8634 0.8634 708,549 -0.05(-5.88%)
Feb 03, 2009 1.020 1.020 0.9174 0.9174 974,539 -0.06(-6.08%)
Feb 02, 2009 0.9821 1.052 0.9606 0.9768 1,645,115 -0.02(-2.16%)
Jan 30, 2009 1.149 1.198 0.9929 0.9983 2,541,182 -0.13(-11.90%)
Jan 29, 2009 1.214 1.230 1.117 1.133 550,428 -0.08(-6.67%)
Jan 28, 2009 1.214 1.328 1.203 1.214 1,079,747 +0.02(+1.35%)
Jan 27, 2009 1.155 1.236 1.155 1.198 424,698 +0.05(+4.72%)
Jan 26, 2009 1.133 1.236 1.133 1.144 524,933 +0.03(+2.91%)
Jan 23, 2009 1.095 1.166 1.095 1.112 886,061 +0.01(+0.98%)
Jan 22, 2009 1.166 1.176 1.085 1.101 779,924 -0.06(-5.12%)
Jan 21, 2009 1.160 1.220 1.079 1.160 1,360,700 +0.05(+4.88%)
Jan 20, 2009 1.446 1.479 1.101 1.106 1,551,592 -0.37(-24.91%)
Jan 16, 2009 1.576 1.624 1.419 1.473 908,009 -0.09(-5.54%)
Jan 15, 2009 1.635 1.673 1.473 1.560 1,382,265 -0.06(-3.99%)
Jan 14, 2009 1.808 1.916 1.619 1.624 1,494,074 -0.19(-10.42%)
Jan 13, 2009 1.846 1.916 1.797 1.813 981,236 +0.02(+1.21%)
Jan 12, 2009 1.948 1.948 1.727 1.792 1,180,929 -0.16(-8.03%)
Jan 09, 2009 2.067 2.115 1.948 1.948 431,641 -0.12(-5.74%)
Jan 08, 2009 2.083 2.088 1.943 2.067 1,212,489 -0.02(-0.78%)
Jan 07, 2009 2.013 2.083 1.921 2.083 1,173,965 +0.04(+1.85%)
Jan 06, 2009 1.802 2.061 1.802 2.045 1,052,826 +0.25(+14.16%)
Jan 05, 2009 2.153 2.153 1.711 1.792 766,697 +0.08(+4.73%)
Jan 02, 2009 1.678 1.738 1.651 1.711 576,949 +0.04(+2.26%)
Dec 31, 2008 1.646 1.711 1.554 1.673 963,494 +0.04(+2.31%)
Dec 30, 2008 1.560 1.646 1.560 1.635 409,464 +0.09(+5.94%)
Dec 29, 2008 1.624 1.662 1.516 1.543 796,735 -0.15(-8.92%)
Dec 26, 2008 1.619 1.710 1.604 1.694 362,012 +0.09(+5.72%)
Dec 24, 2008 1.608 1.623 1.569 1.603 299,168 +0.00(+0.00%)
Dec 23, 2008 1.516 1.667 1.516 1.603 405,448 +0.05(+3.13%)
Dec 22, 2008 1.700 1.705 1.484 1.554 1,014,786 -0.13(-7.99%)
Dec 19, 2008 1.657 1.797 1.603 1.689 1,575,548 +0.09(+5.39%)
Dec 18, 2008 1.678 1.721 1.565 1.603 1,003,232 -0.06(-3.88%)
Dec 17, 2008 1.592 1.716 1.511 1.667 830,358 +0.06(+3.69%)
Dec 16, 2008 1.597 1.705 1.549 1.608 1,082,990 +0.04(+2.76%)
Dec 15, 2008 1.576 1.797 1.516 1.565 838,233 -0.22(-12.12%)
Dec 12, 2008 1.624 1.808 1.565 1.781 1,389,582 +0.13(+8.20%)
Dec 11, 2008 1.786 1.802 1.646 1.646 2,096,587 -0.19(-10.56%)
Dec 10, 2008 1.905 1.910 1.786 1.840 991,739 -0.05(-2.57%)
Dec 09, 2008 2.094 2.175 1.878 1.889 1,131,369 -0.13(-6.67%)
Dec 08, 2008 2.007 2.153 1.954 2.024 1,078,517 +0.08(+4.17%)
Dec 05, 2008 1.802 1.943 1.657 1.943 666,329 +0.11(+6.19%)
Dec 04, 2008 1.727 2.001 1.700 1.829 677,970 +0.06(+3.67%)
Dec 03, 2008 1.743 1.792 1.516 1.765 832,706 +0.08(+4.81%)
Dec 02, 2008 1.500 1.684 1.500 1.684 799,825 +0.21(+14.29%)
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.