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

Sinclair Inc (NQ: SBGI )

11.42 -0.28 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 28, 2013 10.07 10.08 9.820 9.820 781,400 -0.22(-2.15%)
Feb 27, 2013 9.729 10.11 9.709 10.04 674,832 +0.27(+2.79%)
Feb 26, 2013 9.633 9.875 9.578 9.764 2,191,569 +0.21(+2.17%)
Feb 25, 2013 9.999 10.01 9.523 9.557 953,803 -0.25(-2.53%)
Feb 22, 2013 9.543 9.847 9.530 9.806 997,501 +0.27(+2.82%)
Feb 21, 2013 9.764 9.865 9.516 9.537 725,948 -0.26(-2.61%)
Feb 20, 2013 10.05 10.19 9.785 9.792 586,865 -0.26(-2.61%)
Feb 19, 2013 10.07 10.10 9.868 10.05 1,490,824 -0.03(-0.34%)
Feb 15, 2013 10.10 10.17 10.01 10.09 539,327 +0.05(+0.48%)
Feb 14, 2013 9.847 10.05 9.744 10.04 502,856 +0.23(+2.32%)
Feb 13, 2013 9.847 9.847 9.744 9.813 425,463 -0.05(-0.49%)
Feb 12, 2013 9.875 9.875 9.702 9.861 442,133 +0.01(+0.14%)
Feb 11, 2013 9.764 10.03 9.661 9.847 468,215 +0.10(+1.06%)
Feb 08, 2013 9.854 9.889 9.702 9.744 626,383 -0.06(-0.63%)
Feb 07, 2013 10.02 10.02 9.405 9.806 1,331,268 -0.19(-1.93%)
Feb 06, 2013 10.28 10.68 9.833 9.999 1,593,804 +0.53(+5.61%)
Feb 04, 2013 9.592 9.709 9.412 9.468 1,010,666 -0.17(-1.75%)
Feb 01, 2013 9.599 9.730 9.509 9.637 833,643 +0.13(+1.34%)
Jan 31, 2013 9.378 9.516 9.323 9.509 691,742 +0.09(+0.95%)
Jan 30, 2013 9.405 9.481 9.357 9.419 662,030 -0.07(-0.73%)
Jan 29, 2013 9.716 9.716 9.454 9.488 669,885 -0.24(-2.48%)
Jan 28, 2013 9.578 9.778 9.399 9.730 1,262,489 +0.20(+2.10%)
Jan 25, 2013 9.316 9.661 9.261 9.530 839,562 +0.23(+2.52%)
Jan 24, 2013 9.205 9.302 9.129 9.295 551,939 +0.13(+1.43%)
Jan 23, 2013 8.971 9.178 8.914 9.164 585,137 +0.21(+2.39%)
Jan 22, 2013 9.095 9.157 8.916 8.950 467,787 -0.10(-1.14%)
Jan 18, 2013 9.005 9.143 8.922 9.054 463,673 +0.08(+0.92%)
Jan 17, 2013 8.909 9.012 8.805 8.971 497,817 +0.12(+1.40%)
Jan 16, 2013 8.902 8.971 8.789 8.847 614,529 -0.07(-0.77%)
Jan 15, 2013 8.853 8.936 8.736 8.916 906,397 +0.00(+0.00%)
Jan 14, 2013 8.964 9.031 8.867 8.916 752,886 -0.02(-0.23%)
Jan 11, 2013 9.047 9.088 8.867 8.936 451,071 -0.10(-1.07%)
Jan 10, 2013 9.109 9.178 8.936 9.033 667,216 +0.03(+0.38%)
Jan 09, 2013 9.129 9.164 8.936 8.998 935,138 -0.06(-0.61%)
Jan 08, 2013 8.867 9.074 8.860 9.054 1,046,633 +0.17(+1.86%)
Jan 07, 2013 9.219 9.316 8.840 8.888 965,182 -0.40(-4.31%)
Jan 04, 2013 9.405 9.405 9.123 9.288 1,227,102 -0.06(-0.59%)
Jan 03, 2013 9.157 9.509 9.116 9.343 1,245,160 +0.20(+2.19%)
Jan 02, 2013 9.123 9.233 8.722 9.143 1,172,623 +0.42(+4.83%)
Dec 31, 2012 8.550 8.729 8.488 8.722 771,995 +0.16(+1.85%)
Dec 28, 2012 8.570 8.646 8.419 8.564 714,650 -0.08(-0.88%)
Dec 27, 2012 8.639 8.691 8.515 8.639 546,939 -0.01(-0.16%)
Dec 26, 2012 8.626 8.722 8.550 8.653 484,870 +0.00(+0.00%)
Dec 24, 2012 8.750 8.771 8.522 8.653 269,117 -0.07(-0.79%)
Dec 21, 2012 8.543 8.860 8.453 8.722 1,482,351 +0.07(+0.80%)
Dec 20, 2012 8.577 8.695 8.460 8.653 1,127,419 +0.10(+1.13%)
Dec 19, 2012 8.032 8.598 7.978 8.557 2,000,802 +0.55(+6.80%)
Dec 18, 2012 7.908 8.025 7.811 8.012 665,377 +0.10(+1.22%)
Dec 17, 2012 7.673 7.956 7.646 7.915 986,502 +0.30(+3.90%)
Dec 14, 2012 7.660 7.818 7.542 7.618 587,584 -0.03(-0.45%)
Dec 13, 2012 7.701 7.742 7.556 7.653 449,186 -0.06(-0.81%)
Dec 12, 2012 7.832 7.839 7.715 7.715 547,588 -0.01(-0.18%)
Dec 11, 2012 7.694 7.729 7.508 7.729 605,668 +0.10(+1.36%)
Dec 10, 2012 7.308 7.805 7.197 7.625 2,087,813 +0.31(+4.25%)
Dec 07, 2012 7.177 7.328 7.108 7.315 1,710,408 +0.14(+2.02%)
Dec 06, 2012 7.473 7.494 7.059 7.170 1,384,282 -0.30(-3.97%)
Dec 05, 2012 7.625 7.694 7.432 7.466 522,258 -0.12(-1.64%)
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.