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 31, 2016 23.42 23.80 23.23 23.65 865,482 +0.19(+0.83%)
May 27, 2016 23.15 23.46 23.46 23.46 597,318 +0.31(+1.32%)
May 26, 2016 22.80 23.27 22.63 23.15 1,058,158 +0.39(+1.70%)
May 25, 2016 22.68 22.93 22.55 22.77 1,371,312 +0.07(+0.33%)
May 24, 2016 22.43 22.83 22.28 22.69 929,153 +0.39(+1.73%)
May 23, 2016 22.51 22.60 22.18 22.31 933,984 -0.20(-0.89%)
May 20, 2016 22.02 22.74 21.99 22.51 844,360 +0.59(+2.68%)
May 19, 2016 21.85 22.48 21.64 21.92 632,862 +0.00(+0.00%)
May 18, 2016 22.27 22.30 21.83 21.92 967,426 -0.44(-1.96%)
May 17, 2016 22.71 22.92 22.26 22.36 1,268,731 -0.46(-2.02%)
May 16, 2016 22.72 22.99 22.51 22.82 1,689,137 +0.19(+0.82%)
May 13, 2016 23.06 23.12 22.50 22.63 1,871,605 -0.47(-2.03%)
May 12, 2016 24.42 24.47 23.05 23.10 1,860,840 -1.21(-4.98%)
May 11, 2016 24.15 24.42 24.05 24.31 850,020 +0.02(+0.09%)
May 10, 2016 23.94 24.32 23.67 24.29 907,925 +0.43(+1.81%)
May 09, 2016 23.88 24.13 23.61 23.86 1,248,385 -0.11(-0.47%)
May 06, 2016 23.79 24.25 23.39 23.97 1,647,303 +0.09(+0.37%)
May 05, 2016 23.79 24.08 23.64 23.88 827,766 +0.26(+1.10%)
May 04, 2016 24.93 24.93 23.28 23.62 2,392,583 -0.59(-2.46%)
May 03, 2016 23.97 24.37 23.84 24.22 1,786,875 +0.07(+0.31%)
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.