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

Sinclair Inc (NQ: SBGI )

13.61 -0.59 (-4.13%)
Streaming Delayed Price Updated: 11:46 AM 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 29, 2012 7.146 7.158 6.886 6.898 890,664 -0.21(-2.89%)
Feb 28, 2012 7.080 7.219 7.025 7.104 696,025 +0.05(+0.68%)
Feb 27, 2012 7.151 7.172 6.882 7.055 907,326 -0.11(-1.50%)
Feb 24, 2012 7.235 7.357 7.127 7.163 463,690 -0.04(-0.50%)
Feb 23, 2012 7.014 7.229 6.907 7.199 478,530 +0.20(+2.91%)
Feb 22, 2012 7.008 7.133 6.942 6.996 586,282 +0.01(+0.09%)
Feb 21, 2012 6.996 7.008 6.834 6.990 1,349,016 -0.01(-0.09%)
Feb 17, 2012 6.960 7.121 6.960 6.996 845,727 +0.08(+1.21%)
Feb 16, 2012 7.067 7.175 6.891 6.912 941,126 -0.12(-1.70%)
Feb 15, 2012 7.259 7.283 7.008 7.032 591,595 -0.16(-2.24%)
Feb 14, 2012 7.241 7.378 7.049 7.193 426,089 -0.09(-1.23%)
Feb 13, 2012 7.360 7.564 7.241 7.283 849,940 -0.05(-0.65%)
Feb 10, 2012 7.229 7.354 7.175 7.330 645,751 +0.05(+0.74%)
Feb 09, 2012 7.319 7.456 7.211 7.277 713,083 +0.01(+0.16%)
Feb 08, 2012 7.348 7.462 7.175 7.265 900,554 -0.17(-2.33%)
Feb 07, 2012 7.432 7.530 7.360 7.438 523,623 -0.03(-0.40%)
Feb 06, 2012 7.558 7.612 7.450 7.468 431,814 -0.17(-2.19%)
Feb 03, 2012 7.594 7.713 7.552 7.635 701,500 +0.22(+2.90%)
Feb 02, 2012 7.719 7.725 7.396 7.420 656,691 -0.25(-3.27%)
Feb 01, 2012 7.450 7.695 7.450 7.671 863,381 +0.33(+4.48%)
Jan 31, 2012 7.534 7.582 7.336 7.342 648,804 -0.11(-1.52%)
Jan 30, 2012 7.701 7.773 7.396 7.456 470,179 -0.29(-3.71%)
Jan 27, 2012 7.635 7.785 7.635 7.743 333,486 +0.10(+1.33%)
Jan 26, 2012 7.767 7.887 7.635 7.641 574,140 -0.06(-0.78%)
Jan 25, 2012 7.755 7.875 7.585 7.701 1,233,984 -0.02(-0.31%)
Jan 24, 2012 7.600 7.773 7.522 7.725 445,906 +0.11(+1.41%)
Jan 23, 2012 7.755 7.851 7.558 7.617 654,968 -0.11(-1.39%)
Jan 20, 2012 7.749 7.970 7.695 7.725 612,560 -0.01(-0.08%)
Jan 19, 2012 7.617 7.773 7.534 7.731 581,783 +0.17(+2.29%)
Jan 18, 2012 7.564 7.641 7.534 7.558 482,709 +0.00(+0.00%)
Jan 17, 2012 7.516 7.617 7.444 7.558 597,131 +0.11(+1.44%)
Jan 13, 2012 7.510 7.623 7.378 7.450 543,052 -0.17(-2.20%)
Jan 12, 2012 7.552 7.683 7.486 7.617 744,827 +0.10(+1.35%)
Jan 11, 2012 7.402 7.588 7.354 7.516 531,664 +0.07(+0.88%)
Jan 10, 2012 7.623 7.731 7.381 7.450 1,210,469 -0.04(-0.56%)
Jan 09, 2012 7.534 7.612 7.450 7.492 404,429 +0.01(+0.16%)
Jan 06, 2012 7.474 7.641 7.408 7.480 747,351 +0.02(+0.24%)
Jan 05, 2012 7.265 7.522 7.026 7.462 1,124,885 +0.17(+2.30%)
Jan 04, 2012 7.085 7.313 6.918 7.295 926,905 +0.52(+7.68%)
Dec 30, 2011 6.792 6.882 6.750 6.774 502,543 -0.02(-0.26%)
Dec 29, 2011 6.721 6.846 6.601 6.792 496,703 +0.12(+1.79%)
Dec 28, 2011 6.870 6.870 6.673 6.673 428,540 -0.16(-2.28%)
Dec 27, 2011 6.828 6.971 6.685 6.828 405,252 -0.05(-0.70%)
Dec 23, 2011 6.870 6.924 6.779 6.876 317,484 +0.07(+0.97%)
Dec 21, 2011 6.577 6.840 6.475 6.810 539,680 +0.20(+2.98%)
Dec 20, 2011 6.458 6.625 6.404 6.613 904,447 +0.32(+5.13%)
Dec 19, 2011 6.428 6.511 6.194 6.290 647,660 -0.05(-0.75%)
Dec 16, 2011 6.380 6.428 6.188 6.338 914,586 +0.03(+0.47%)
Dec 15, 2011 6.320 6.415 6.201 6.308 1,096,813 +0.13(+2.03%)
Dec 14, 2011 6.284 6.409 6.171 6.182 526,486 -0.14(-2.18%)
Dec 13, 2011 6.727 6.786 6.308 6.320 1,130,858 -0.35(-5.29%)
Dec 12, 2011 6.523 6.691 6.428 6.673 530,793 +0.05(+0.81%)
Dec 09, 2011 6.374 6.643 6.284 6.619 841,400 +0.30(+4.83%)
Dec 08, 2011 6.517 6.559 6.296 6.314 994,157 -0.27(-4.09%)
Dec 07, 2011 6.529 6.601 6.260 6.583 702,147 +0.02(+0.27%)
Dec 06, 2011 6.416 6.626 6.386 6.565 704,142 +0.19(+2.91%)
Dec 05, 2011 6.314 6.398 6.194 6.380 759,827 +0.21(+3.39%)
Dec 02, 2011 6.314 6.416 6.111 6.171 752,288 -0.02(-0.39%)
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.