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

Sinclair Inc (NQ: SBGI )

11.71 +0.29 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2013 18.61 19.05 18.27 18.67 0 +0.08(+0.41%)
Apr 29, 2013 18.04 18.73 17.10 18.59 3,850,277 -0.56(-2.91%)
Apr 26, 2013 19.17 19.25 19.04 19.15 1,299,306 +0.03(+0.18%)
Apr 25, 2013 18.85 19.87 18.85 19.12 1,970,426 +0.38(+2.05%)
Apr 24, 2013 18.53 19.15 18.53 18.73 1,896,335 +0.13(+0.71%)
Apr 23, 2013 18.46 18.64 18.37 18.60 1,418,468 +0.31(+1.71%)
Apr 22, 2013 18.05 18.52 17.81 18.29 1,297,088 +0.35(+1.94%)
Apr 19, 2013 17.47 17.97 17.23 17.94 1,465,633 +0.46(+2.63%)
Apr 18, 2013 18.10 18.19 17.39 17.48 1,473,069 -0.56(-3.09%)
Apr 17, 2013 18.18 18.29 17.80 18.04 1,741,534 -0.35(-1.89%)
Apr 16, 2013 17.51 19.00 17.21 18.38 3,692,082 +0.68(+3.86%)
Apr 15, 2013 18.89 19.22 17.47 17.70 5,595,043 -1.53(-7.93%)
Apr 12, 2013 16.02 19.39 15.95 19.23 10,269,081 +2.72(+16.50%)
Apr 11, 2013 15.21 16.76 15.21 16.50 4,844,659 +1.30(+8.52%)
Apr 10, 2013 14.31 15.38 14.23 15.21 2,665,851 +0.99(+6.96%)
Apr 09, 2013 14.48 14.63 14.20 14.22 1,660,734 -0.43(-2.95%)
Apr 08, 2013 14.32 14.74 14.24 14.65 2,029,443 +0.41(+2.89%)
Apr 05, 2013 13.65 14.29 13.24 14.24 1,432,839 +0.31(+2.25%)
Apr 04, 2013 13.74 14.06 13.71 13.93 1,409,715 +0.14(+1.01%)
Apr 03, 2013 14.08 14.20 13.73 13.79 1,938,368 -0.32(-2.27%)
Apr 02, 2013 13.72 14.22 13.67 14.11 2,756,948 +0.45(+3.26%)
Apr 01, 2013 14.25 14.39 13.24 13.66 4,189,402 -0.47(-3.35%)
Mar 28, 2013 13.76 14.43 13.55 14.13 2,462,943 +0.40(+2.89%)
Mar 27, 2013 13.24 13.82 13.08 13.74 1,682,491 +0.36(+2.65%)
Mar 26, 2013 13.41 13.59 13.25 13.38 1,231,300 +0.02(+0.16%)
Mar 25, 2013 12.71 13.42 12.71 13.36 2,667,034 +0.70(+5.56%)
Mar 22, 2013 12.41 12.73 12.34 12.66 1,191,360 +0.25(+2.02%)
Mar 21, 2013 12.24 12.48 12.16 12.41 640,497 +0.01(+0.11%)
Mar 20, 2013 12.35 12.43 12.24 12.39 724,070 +0.10(+0.85%)
Mar 19, 2013 12.37 12.50 12.16 12.29 644,761 -0.03(-0.23%)
Mar 18, 2013 12.17 12.42 12.02 12.32 874,701 -0.08(-0.62%)
Mar 15, 2013 12.46 12.46 12.11 12.39 858,363 -0.09(-0.73%)
Mar 14, 2013 12.30 12.50 12.11 12.48 637,719 +0.17(+1.42%)
Mar 13, 2013 12.33 12.47 12.09 12.31 989,516 +0.00(+0.00%)
Mar 12, 2013 12.54 12.69 12.14 12.31 1,320,455 -0.24(-1.94%)
Mar 11, 2013 12.65 12.76 12.53 12.55 1,636,305 -0.16(-1.26%)
Mar 08, 2013 12.57 12.76 12.55 12.71 1,357,246 +0.26(+2.07%)
Mar 07, 2013 12.55 12.62 12.37 12.46 1,239,345 +0.02(+0.17%)
Mar 06, 2013 12.52 12.68 12.20 12.43 2,091,042 -0.06(-0.45%)
Mar 05, 2013 11.89 12.62 11.70 12.49 3,158,180 +0.65(+5.47%)
Mar 04, 2013 11.05 12.28 10.83 11.84 4,083,546 +0.79(+7.19%)
Mar 01, 2013 10.17 11.13 10.10 11.05 5,103,167 +1.24(+12.64%)
Feb 28, 2013 10.06 10.07 9.809 9.809 782,316 -0.22(-2.15%)
Feb 27, 2013 9.718 10.10 9.697 10.02 675,623 +0.27(+2.79%)
Feb 26, 2013 9.622 9.863 9.567 9.753 2,194,135 +0.21(+2.17%)
Feb 25, 2013 9.987 9.994 9.512 9.546 954,920 -0.25(-2.53%)
Feb 22, 2013 9.532 9.836 9.519 9.794 998,669 +0.27(+2.82%)
Feb 21, 2013 9.753 9.854 9.505 9.525 726,798 -0.26(-2.61%)
Feb 20, 2013 10.04 10.18 9.774 9.780 587,552 -0.26(-2.61%)
Feb 19, 2013 10.06 10.08 9.856 10.04 1,492,570 -0.03(-0.34%)
Feb 15, 2013 10.08 10.16 9.994 10.08 539,958 +0.05(+0.48%)
Feb 14, 2013 9.836 10.04 9.732 10.03 503,444 +0.23(+2.32%)
Feb 13, 2013 9.836 9.836 9.732 9.801 425,962 -0.05(-0.49%)
Feb 12, 2013 9.863 9.863 9.691 9.849 442,651 +0.01(+0.14%)
Feb 11, 2013 9.753 10.01 9.649 9.836 468,763 +0.10(+1.06%)
Feb 08, 2013 9.842 9.877 9.691 9.732 627,117 -0.06(-0.63%)
Feb 07, 2013 10.01 10.01 9.394 9.794 1,332,827 -0.19(-1.93%)
Feb 06, 2013 10.27 10.66 9.822 9.987 1,595,671 +0.53(+5.61%)
Feb 04, 2013 9.581 9.698 9.401 9.457 1,011,850 -0.17(-1.75%)
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.