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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.900 4.916 4.814 4.846 951,630 -0.06(-1.21%)
May 29, 2008 4.852 4.992 4.846 4.906 1,184,692 +0.05(+1.00%)
May 28, 2008 5.100 5.100 4.830 4.857 754,843 -0.10(-2.07%)
May 27, 2008 4.987 5.127 4.879 4.960 912,196 -0.04(-0.76%)
May 26, 2008 5.030 5.035 4.922 4.998 548,762 +0.00(+0.00%)
May 23, 2008 5.030 5.035 4.922 4.998 548,762 -0.06(-1.28%)
May 22, 2008 4.771 5.087 4.771 5.062 915,533 +0.31(+6.48%)
May 21, 2008 4.835 4.857 4.744 4.754 753,864 -0.06(-1.35%)
May 20, 2008 4.808 4.862 4.798 4.819 644,006 -0.01(-0.22%)
May 19, 2008 4.911 4.916 4.754 4.830 767,416 -0.09(-1.76%)
May 16, 2008 5.052 5.100 4.873 4.916 654,664 -0.10(-1.94%)
May 15, 2008 4.971 5.025 4.879 5.014 634,411 +0.02(+0.43%)
May 14, 2008 5.008 5.073 4.949 4.992 693,148 -0.01(-0.11%)
May 13, 2008 5.019 5.079 4.938 4.998 1,145,439 -0.02(-0.43%)
May 12, 2008 5.106 5.111 4.949 5.019 1,559,042 -0.09(-1.69%)
May 09, 2008 5.316 5.381 5.089 5.106 1,095,912 -0.24(-4.55%)
May 08, 2008 5.268 5.419 5.214 5.349 1,958,775 +0.08(+1.54%)
May 07, 2008 5.106 5.419 5.084 5.268 2,447,623 +0.20(+3.94%)
May 06, 2008 4.933 5.138 4.841 5.068 1,383,122 +0.09(+1.85%)
May 05, 2008 4.830 4.987 4.819 4.976 978,505 +0.10(+1.99%)
May 02, 2008 4.944 4.944 4.825 4.879 673,403 -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.