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

Sinclair Inc (NQ: SBGI )

13.57 -0.63 (-4.44%)
Streaming Delayed Price Updated: 1:21 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 (%)
Apr 29, 2011 6.647 6.699 6.601 6.607 303,034 -0.01(-0.09%)
Apr 28, 2011 6.728 6.745 6.573 6.613 452,502 -0.11(-1.63%)
Apr 27, 2011 6.544 6.780 6.481 6.722 855,692 +0.17(+2.54%)
Apr 26, 2011 6.423 6.573 6.383 6.555 775,266 +0.19(+2.98%)
Apr 25, 2011 6.365 6.412 6.314 6.366 558,770 -0.01(-0.09%)
Apr 21, 2011 6.475 6.475 6.239 6.371 666,038 -0.03(-0.54%)
Apr 20, 2011 6.274 6.429 6.256 6.406 582,171 +0.26(+4.31%)
Apr 19, 2011 6.210 6.294 6.095 6.141 465,886 -0.07(-1.11%)
Apr 18, 2011 6.176 6.227 6.107 6.210 606,296 -0.12(-1.82%)
Apr 15, 2011 6.308 6.469 6.308 6.325 730,574 +0.00(+0.00%)
Apr 14, 2011 6.251 6.354 6.216 6.325 735,320 -0.02(-0.36%)
Apr 13, 2011 6.297 6.469 6.216 6.348 1,411,700 +0.12(+1.85%)
Apr 12, 2011 6.452 6.475 6.210 6.233 1,050,117 -0.24(-3.73%)
Apr 11, 2011 6.676 6.728 6.446 6.475 1,069,367 -0.21(-3.18%)
Apr 08, 2011 6.831 6.877 6.613 6.688 1,149,601 -0.07(-1.11%)
Apr 07, 2011 6.900 6.935 6.659 6.762 832,208 -0.15(-2.16%)
Apr 06, 2011 7.090 7.165 6.877 6.912 477,202 -0.11(-1.56%)
Apr 05, 2011 7.194 7.291 7.021 7.021 684,307 -0.22(-3.02%)
Apr 04, 2011 7.274 7.274 7.176 7.240 707,267 -0.06(-0.87%)
Apr 01, 2011 7.303 7.418 7.225 7.303 896,632 +0.09(+1.28%)
Mar 31, 2011 7.176 7.355 7.176 7.211 918,525 +0.03(+0.48%)
Mar 30, 2011 7.130 7.303 7.038 7.176 537,764 +0.17(+2.38%)
Mar 29, 2011 6.975 7.027 6.883 7.010 339,051 +0.01(+0.16%)
Mar 28, 2011 7.027 7.050 6.873 6.998 447,342 +0.03(+0.41%)
Mar 25, 2011 7.079 7.194 6.935 6.969 830,401 -0.06(-0.90%)
Mar 24, 2011 7.113 7.205 7.027 7.033 1,774,238 -0.01(-0.08%)
Mar 23, 2011 6.906 7.079 6.768 7.038 1,114,438 +0.10(+1.41%)
Mar 22, 2011 7.050 7.136 6.849 6.941 746,956 -0.07(-1.07%)
Mar 21, 2011 7.050 7.084 6.636 7.015 1,411,473 +0.40(+5.99%)
Mar 18, 2011 6.889 6.900 6.584 6.619 2,583,129 -0.12(-1.79%)
Mar 17, 2011 6.722 6.858 6.642 6.739 663,941 +0.13(+1.91%)
Mar 16, 2011 6.734 6.941 6.596 6.613 1,239,898 -0.09(-1.37%)
Mar 15, 2011 6.596 6.814 6.509 6.705 1,047,824 -0.21(-3.08%)
Mar 14, 2011 6.900 7.038 6.745 6.918 1,133,026 -0.07(-1.07%)
Mar 11, 2011 7.159 7.355 6.987 6.992 1,571,043 -0.20(-2.72%)
Mar 10, 2011 7.171 7.349 7.102 7.188 1,038,669 -0.12(-1.65%)
Mar 09, 2011 7.217 7.475 7.217 7.309 1,068,819 +0.09(+1.32%)
Mar 08, 2011 7.171 7.343 7.079 7.214 884,447 +0.02(+0.28%)
Mar 07, 2011 7.441 7.441 6.998 7.194 1,610,270 -0.17(-2.27%)
Mar 04, 2011 7.406 7.464 7.263 7.360 1,203,115 -0.05(-0.62%)
Mar 03, 2011 7.268 7.470 7.245 7.406 1,251,381 +0.21(+2.88%)
Mar 02, 2011 7.044 7.291 6.941 7.199 1,246,979 +0.18(+2.54%)
Mar 01, 2011 7.475 7.475 6.969 7.021 2,211,272 -0.42(-5.64%)
Feb 28, 2011 7.452 7.481 7.366 7.441 1,096,376 +0.03(+0.39%)
Feb 25, 2011 7.142 7.470 7.142 7.412 1,120,203 +0.35(+4.88%)
Feb 24, 2011 7.033 7.147 6.925 7.067 1,074,035 +0.04(+0.57%)
Feb 23, 2011 7.261 7.272 6.799 7.027 1,389,820 -0.24(-3.37%)
Feb 22, 2011 7.301 7.414 7.249 7.272 1,321,902 -0.13(-1.77%)
Feb 18, 2011 7.363 7.443 7.329 7.403 1,012,580 +0.06(+0.85%)
Feb 17, 2011 7.238 7.403 7.164 7.340 1,303,034 +0.17(+2.30%)
Feb 16, 2011 7.118 7.261 7.073 7.175 966,191 +0.11(+1.53%)
Feb 15, 2011 6.913 7.113 6.805 7.067 1,195,542 +0.14(+1.97%)
Feb 14, 2011 6.936 6.947 6.742 6.930 2,308,284 +0.02(+0.25%)
Feb 11, 2011 6.520 7.096 6.481 6.913 3,056,128 +0.21(+3.06%)
Feb 10, 2011 6.475 6.777 6.332 6.708 2,945,550 +0.45(+7.19%)
Feb 09, 2011 5.723 6.446 5.723 6.258 3,758,922 +0.59(+10.45%)
Feb 08, 2011 5.632 5.689 5.586 5.666 1,806,085 +0.22(+3.97%)
Feb 07, 2011 5.342 5.615 5.342 5.450 1,165,946 +0.13(+2.35%)
Feb 04, 2011 5.381 5.381 5.199 5.325 433,097 -0.06(-1.06%)
Feb 03, 2011 5.188 5.381 5.125 5.381 548,980 +0.17(+3.28%)
Feb 02, 2011 5.154 5.268 5.097 5.211 405,438 +0.02(+0.44%)
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.