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

Sinclair Inc (NQ: SBGI )

13.45 -0.21 (-1.54%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
Apr 30, 2009 0.6746 0.7015 0.5990 0.5990 1,047,063 -0.06(-9.02%)
Apr 29, 2009 0.6206 0.7123 0.5990 0.6584 1,359,338 +0.06(+9.91%)
Apr 28, 2009 0.5612 0.6206 0.5612 0.5990 625,192 +0.04(+6.73%)
Apr 27, 2009 0.5720 0.6098 0.5612 0.5612 596,506 -0.01(-0.95%)
Apr 24, 2009 0.5666 0.5990 0.5612 0.5666 800,886 +0.01(+0.96%)
Apr 23, 2009 0.5666 0.5882 0.5612 0.5612 313,661 -0.01(-0.95%)
Apr 22, 2009 0.5720 0.5828 0.5558 0.5666 474,153 -0.02(-2.78%)
Apr 21, 2009 0.5936 0.6206 0.5720 0.5828 844,623 -0.01(-0.92%)
Apr 20, 2009 0.5936 0.6206 0.5828 0.5882 685,910 -0.02(-2.68%)
Apr 17, 2009 0.5828 0.6530 0.5720 0.6044 641,305 +0.02(+3.70%)
Apr 16, 2009 0.6314 0.6314 0.5774 0.5828 772,078 -0.04(-6.90%)
Apr 15, 2009 0.6584 0.6746 0.6206 0.6260 908,990 -0.03(-4.92%)
Apr 14, 2009 0.7285 0.7501 0.6584 0.6584 581,085 -0.07(-9.63%)
Apr 13, 2009 0.7285 0.7501 0.6530 0.7285 747,197 -0.01(-1.46%)
Apr 09, 2009 0.6907 0.7987 0.6692 0.7393 974,626 +0.08(+11.38%)
Apr 08, 2009 0.6368 0.6799 0.6368 0.6638 489,469 +0.03(+5.13%)
Apr 07, 2009 0.6044 0.6368 0.5882 0.6314 400,567 +0.02(+3.54%)
Apr 06, 2009 0.6260 0.6260 0.6044 0.6098 280,934 -0.01(-1.74%)
Apr 03, 2009 0.6152 0.6314 0.5774 0.6206 334,868 +0.00(+0.00%)
Apr 02, 2009 0.5828 0.6260 0.5720 0.6206 673,013 +0.05(+9.52%)
Apr 01, 2009 0.5612 0.5720 0.5450 0.5666 302,265 +0.01(+1.94%)
Mar 31, 2009 0.5936 0.6098 0.5504 0.5558 659,037 -0.03(-4.63%)
Mar 30, 2009 0.5828 0.6044 0.5450 0.5828 605,946 -0.05(-8.47%)
Mar 26, 2009 0.5774 0.6368 0.5774 0.6368 853,134 +0.07(+12.38%)
Mar 25, 2009 0.5882 0.5990 0.5396 0.5666 661,416 -0.02(-2.78%)
Mar 24, 2009 0.5612 0.6314 0.5396 0.5828 728,273 +0.04(+8.00%)
Mar 23, 2009 0.5167 0.5396 0.4911 0.5396 720,970 +0.06(+12.36%)
Mar 20, 2009 0.4911 0.5019 0.4803 0.4803 2,841,827 -0.01(-1.11%)
Mar 19, 2009 0.5127 0.5287 0.4857 0.4857 2,529,615 -0.02(-4.26%)
Mar 18, 2009 0.4965 0.5235 0.4857 0.5073 1,250,675 +0.01(+2.17%)
Mar 17, 2009 0.5396 0.5450 0.4749 0.4965 1,230,931 +0.01(+1.10%)
Mar 16, 2009 0.6368 0.6368 0.4857 0.4911 3,038,945 -0.05(-9.00%)
Mar 13, 2009 0.7285 0.7501 0.5396 0.5396 3,063,650 -0.02(-3.85%)
Mar 12, 2009 0.5990 0.5990 0.5558 0.5612 924,589 -0.02(-3.70%)
Mar 11, 2009 0.6152 0.6422 0.5774 0.5828 644,255 +0.00(+0.00%)
Mar 10, 2009 0.5181 0.6692 0.5181 0.5828 1,591,863 +0.02(+3.85%)
Mar 09, 2009 0.5990 0.6206 0.5612 0.5612 935,292 -0.05(-7.96%)
Mar 06, 2009 0.6098 0.6206 0.5558 0.6098 1,099,143 +0.00(+0.00%)
Mar 05, 2009 0.6422 0.6692 0.5990 0.6098 1,838,525 -0.03(-4.24%)
Mar 04, 2009 0.6961 0.6961 0.5990 0.6368 985,537 +0.03(+4.42%)
Mar 02, 2009 0.5936 0.6314 0.5666 0.6098 1,606,193 +0.01(+0.89%)
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%)
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.