Sinclair Inc (NQ: SBGI )

17.27 -0.08 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.51 28.61 27.78 28.05 619,615 -0.40(-1.40%)
May 27, 2021 27.47 28.61 27.12 28.45 687,034 +1.23(+4.53%)
May 26, 2021 26.72 27.45 26.72 27.21 466,471 +0.61(+2.30%)
May 25, 2021 27.07 27.46 26.45 26.60 468,597 -0.46(-1.71%)
May 24, 2021 27.00 27.35 26.65 27.07 364,176 +0.11(+0.40%)
May 21, 2021 26.68 27.18 26.36 26.96 263,115 +0.50(+1.91%)
May 20, 2021 26.08 26.56 25.91 26.45 276,974 +0.32(+1.24%)
May 19, 2021 26.45 26.90 25.56 26.13 712,674 -0.72(-2.68%)
May 18, 2021 27.06 27.40 26.85 26.85 347,575 -0.27(-1.01%)
May 17, 2021 27.77 28.00 26.82 27.12 414,875 -0.56(-2.03%)
May 14, 2021 27.50 27.94 27.33 27.69 725,878 +0.21(+0.75%)
May 13, 2021 27.12 27.85 26.93 27.48 549,893 +0.46(+1.68%)
May 12, 2021 27.32 27.89 26.95 27.02 513,294 -0.41(-1.51%)
May 11, 2021 27.02 27.81 26.65 27.44 504,524 -0.13(-0.48%)
May 10, 2021 27.79 28.42 27.56 27.57 495,573 -0.13(-0.48%)
May 07, 2021 27.47 27.77 27.18 27.70 508,070 +0.42(+1.55%)
May 06, 2021 27.12 29.04 26.72 27.28 1,097,502 +0.29(+1.07%)
May 05, 2021 26.72 27.53 25.98 26.99 690,305 +1.01(+3.89%)
May 04, 2021 26.51 26.93 25.30 25.98 845,132 -0.50(-1.91%)
May 03, 2021 26.93 27.34 25.86 26.49 1,168,580 -0.39(-1.45%)
Apr 30, 2021 27.35 27.87 26.88 26.88 583,419 -0.63(-2.29%)
Apr 29, 2021 28.10 28.15 27.07 27.50 523,986 -0.42(-1.51%)
Apr 28, 2021 27.45 28.05 27.15 27.93 811,647 +0.38(+1.38%)
Apr 27, 2021 27.26 27.87 27.19 27.55 636,448 +0.16(+0.57%)
Apr 26, 2021 27.17 27.65 27.02 27.39 456,223 +0.39(+1.44%)
Apr 23, 2021 26.95 27.26 26.57 27.00 434,091 +0.22(+0.80%)
Apr 22, 2021 26.35 26.91 26.11 26.78 748,635 +0.58(+2.21%)
Apr 21, 2021 25.24 26.30 24.96 26.21 545,145 +1.04(+4.14%)
Apr 20, 2021 25.71 26.05 24.66 25.16 835,530 -0.55(-2.12%)
Apr 19, 2021 24.91 26.06 24.86 25.71 982,937 +0.81(+3.26%)
Apr 16, 2021 25.27 25.38 24.83 24.90 377,791 -0.20(-0.79%)
Apr 15, 2021 24.50 25.10 24.42 25.10 439,218 +0.72(+2.95%)
Apr 14, 2021 24.45 25.19 24.14 24.38 597,113 -0.06(-0.24%)
Apr 13, 2021 24.83 25.00 24.17 24.43 748,879 -0.36(-1.47%)
Apr 12, 2021 24.78 24.94 24.50 24.80 608,282 +0.10(+0.40%)
Apr 09, 2021 24.94 25.13 24.51 24.70 551,282 -0.24(-0.96%)
Apr 08, 2021 24.77 25.26 24.54 24.94 1,099,710 +0.13(+0.53%)
Apr 07, 2021 24.85 25.41 24.43 24.81 986,244 +0.04(+0.17%)
Apr 06, 2021 24.57 25.00 24.48 24.77 727,657 +0.14(+0.57%)
Apr 05, 2021 24.98 25.04 24.27 24.62 999,765 -0.15(-0.60%)
Apr 01, 2021 24.23 25.44 24.23 24.77 1,124,675 +0.55(+2.29%)
Mar 31, 2021 24.66 25.02 23.92 24.22 953,522 -0.45(-1.81%)
Mar 30, 2021 23.84 25.02 23.67 24.67 923,580 +0.84(+3.51%)
Mar 29, 2021 23.81 24.77 23.37 23.83 1,722,424 -0.29(-1.20%)
Mar 26, 2021 24.38 24.48 22.78 24.12 2,164,054 -0.17(-0.68%)
Mar 25, 2021 23.84 24.52 23.48 24.28 1,383,913 +0.18(+0.76%)
Mar 24, 2021 26.28 26.56 24.04 24.10 1,275,489 -2.14(-8.14%)
Mar 23, 2021 27.56 27.96 25.73 26.24 1,653,807 -1.75(-6.27%)
Mar 22, 2021 28.35 28.48 27.40 27.99 1,281,883 -0.38(-1.34%)
Mar 19, 2021 29.39 29.50 28.28 28.37 1,750,863 -1.33(-4.49%)
Mar 18, 2021 31.37 31.37 29.59 29.71 585,229 -1.71(-5.43%)
Mar 17, 2021 31.05 31.43 30.06 31.41 417,656 +0.24(+0.77%)
Mar 16, 2021 31.39 31.77 30.91 31.17 432,274 -0.20(-0.63%)
Mar 15, 2021 31.78 32.02 31.09 31.37 552,379 -0.41(-1.30%)
Mar 12, 2021 32.08 32.78 31.73 31.78 932,215 -0.08(-0.26%)
Mar 11, 2021 31.47 32.18 31.27 31.87 650,626 +0.60(+1.93%)
Mar 10, 2021 30.93 31.63 30.88 31.26 748,999 +0.43(+1.40%)
Mar 09, 2021 31.30 31.44 30.02 30.83 635,329 -0.10(-0.32%)
Mar 08, 2021 30.40 31.20 29.38 30.93 1,123,229 +0.96(+3.19%)
Mar 05, 2021 29.86 30.12 29.01 29.98 817,078 +0.62(+2.10%)
Mar 04, 2021 29.56 30.40 28.75 29.36 960,100 -0.07(-0.25%)
Mar 03, 2021 28.33 30.22 28.12 29.43 930,515 +0.98(+3.44%)
Mar 02, 2021 27.02 28.65 26.88 28.45 900,549 +1.57(+5.85%)
Mar 01, 2021 25.78 27.11 25.52 26.88 631,426 +1.42(+5.56%)
Feb 26, 2021 25.65 25.87 24.79 25.46 1,530,305 -0.19(-0.74%)
Feb 25, 2021 28.79 28.88 24.17 25.65 3,321,384 -3.10(-10.77%)
Feb 24, 2021 28.51 29.66 27.29 28.75 1,434,305 -1.12(-3.75%)
Feb 23, 2021 28.97 30.12 27.99 29.87 1,090,756 +1.22(+4.25%)
Feb 22, 2021 27.28 29.22 27.26 28.65 1,028,390 +1.44(+5.30%)
Feb 19, 2021 27.07 27.66 27.03 27.21 539,293 +0.19(+0.70%)
Feb 18, 2021 27.19 27.58 26.35 27.02 595,182 -0.15(-0.55%)
Feb 17, 2021 26.54 27.56 26.35 27.17 580,731 +0.35(+1.32%)
Feb 16, 2021 26.77 27.21 26.42 26.81 438,409 +0.22(+0.84%)
Feb 12, 2021 26.35 27.01 26.35 26.59 271,347 -0.01(-0.03%)
Feb 11, 2021 26.63 26.83 26.01 26.60 427,217 +0.05(+0.19%)
Feb 10, 2021 26.90 27.10 26.08 26.55 398,802 -0.16(-0.62%)
Feb 09, 2021 26.99 27.08 25.93 26.72 507,175 -0.17(-0.64%)
Feb 08, 2021 27.00 27.25 26.59 26.89 513,108 +0.26(+0.96%)
Feb 05, 2021 26.67 27.21 26.42 26.63 416,616 +0.28(+1.06%)
Feb 04, 2021 25.95 26.36 25.62 26.35 547,456 +0.46(+1.78%)
Feb 03, 2021 26.31 26.53 25.77 25.89 691,687 -0.51(-1.93%)
Feb 02, 2021 26.86 27.14 26.31 26.40 553,355 -0.30(-1.14%)
Feb 01, 2021 25.95 26.83 25.32 26.71 648,177 +0.77(+2.95%)
Jan 29, 2021 27.56 27.92 25.93 25.94 1,099,357 -1.12(-4.14%)
Jan 28, 2021 28.31 29.06 26.54 27.06 1,550,706 -1.66(-5.79%)
Jan 27, 2021 26.48 30.50 26.13 28.72 5,386,176 +2.05(+7.69%)
Jan 26, 2021 27.10 27.18 26.26 26.67 1,345,975 -0.08(-0.31%)
Jan 25, 2021 26.39 27.28 26.30 26.76 1,587,304 +0.44(+1.66%)
Jan 22, 2021 25.26 26.47 25.07 26.32 795,093 +0.64(+2.50%)
Jan 21, 2021 26.06 26.20 25.62 25.68 621,018 -0.30(-1.14%)
Jan 20, 2021 26.67 26.96 25.97 25.98 722,163 -0.60(-2.26%)
Jan 19, 2021 27.42 27.75 26.44 26.58 687,895 -0.76(-2.77%)
Jan 15, 2021 27.33 27.79 26.86 27.33 574,274 -0.50(-1.80%)
Jan 14, 2021 26.75 28.05 26.16 27.84 1,863,080 +1.33(+5.03%)
Jan 13, 2021 27.15 27.71 26.45 26.50 1,011,222 -0.72(-2.63%)
Jan 12, 2021 27.35 27.58 26.82 27.22 982,212 +0.12(+0.46%)
Jan 11, 2021 26.35 27.28 26.24 27.09 807,155 +0.35(+1.29%)
Jan 08, 2021 26.90 27.08 26.27 26.75 1,087,575 +0.01(+0.03%)
Jan 07, 2021 27.44 28.46 26.51 26.74 1,545,964 -0.84(-3.04%)
Jan 06, 2021 26.75 27.89 26.30 27.58 2,009,239 +1.54(+5.91%)
Jan 05, 2021 25.96 26.48 25.70 26.04 912,309 -0.08(-0.32%)
Jan 04, 2021 26.57 26.65 25.80 26.12 972,853 -0.10(-0.38%)
Dec 31, 2020 26.22 26.22 26.22 597,838 -0.38(-1.42%)
Dec 30, 2020 26.21 26.65 25.78 26.60 597,838 +0.63(+2.41%)
Dec 29, 2020 26.59 26.76 25.56 25.98 572,821 -0.57(-2.14%)
Dec 28, 2020 25.93 26.74 25.73 26.54 1,126,554 +0.82(+3.17%)
Dec 24, 2020 26.02 26.40 25.32 25.73 635,491 -0.21(-0.79%)
Dec 23, 2020 23.27 26.09 23.25 25.93 3,855,846 +2.73(+11.78%)
Dec 22, 2020 22.99 23.27 22.53 23.20 891,387 +0.31(+1.37%)
Dec 21, 2020 23.26 23.46 22.64 22.89 1,683,845 -0.69(-2.93%)
Dec 18, 2020 23.75 24.13 23.18 23.58 1,566,258 -0.25(-1.04%)
Dec 17, 2020 23.80 24.00 23.23 23.83 1,206,766 +0.53(+2.26%)
Dec 16, 2020 23.86 23.88 23.29 23.30 592,297 -0.44(-1.84%)
Dec 15, 2020 23.43 23.93 23.18 23.74 697,572 +0.53(+2.27%)
Dec 14, 2020 24.68 24.69 23.18 23.21 883,894 -0.35(-1.50%)
Dec 11, 2020 23.82 23.88 23.37 23.56 486,943 -0.47(-1.95%)
Dec 10, 2020 23.74 24.08 23.64 24.03 799,209 +0.03(+0.14%)
Dec 09, 2020 24.40 24.69 23.65 24.00 591,663 +0.06(+0.26%)
Dec 08, 2020 23.58 24.32 23.24 23.94 1,112,862 +0.16(+0.68%)
Dec 07, 2020 23.67 23.88 22.90 23.78 884,646 -0.02(-0.10%)
Dec 04, 2020 23.70 23.93 23.09 23.80 1,154,258 +0.36(+1.55%)
Dec 03, 2020 23.81 24.15 23.27 23.44 744,661 -0.21(-0.87%)
Dec 02, 2020 22.96 23.84 22.24 23.65 1,034,506 +0.48(+2.06%)
Dec 01, 2020 22.97 23.37 22.49 23.17 1,705,998 +0.72(+3.23%)
Nov 30, 2020 22.83 23.15 22.40 22.44 798,579 -0.48(-2.08%)
Nov 27, 2020 23.34 23.37 22.62 22.92 667,827 -0.22(-0.95%)
Nov 25, 2020 22.95 23.67 22.75 23.14 2,048,500 +0.08(+0.35%)
Nov 24, 2020 23.10 23.66 22.58 23.06 3,354,168 +0.42(+1.84%)
Nov 23, 2020 22.18 22.91 21.96 22.64 2,724,924 +0.77(+3.51%)
Nov 20, 2020 21.31 22.17 21.10 21.87 2,871,326 +0.57(+2.69%)
Nov 19, 2020 22.24 24.02 21.11 21.30 4,428,606 +1.19(+5.93%)
Nov 18, 2020 20.66 20.84 20.08 20.11 1,019,960 -0.29(-1.44%)
Nov 17, 2020 20.17 20.97 19.82 20.40 981,940 +0.07(+0.36%)
Nov 16, 2020 19.50 20.44 19.26 20.33 1,865,273 +1.08(+5.61%)
Nov 13, 2020 18.13 19.37 17.71 19.25 1,551,942 +1.67(+9.48%)
Nov 12, 2020 17.57 17.75 16.88 17.58 1,085,750 -0.19(-1.06%)
Nov 11, 2020 17.74 18.07 17.49 17.77 939,140 +0.27(+1.54%)
Nov 10, 2020 17.55 17.71 16.88 17.50 2,067,143 +0.74(+4.39%)
Nov 09, 2020 17.17 19.52 16.74 16.77 1,967,670 +1.01(+6.38%)
Nov 06, 2020 15.47 16.25 15.44 15.76 1,239,621 +0.35(+2.28%)
Nov 05, 2020 14.80 15.88 14.79 15.41 1,732,103 +0.43(+2.89%)
Nov 04, 2020 16.11 16.33 14.62 14.98 2,868,518 -1.09(-6.77%)
Nov 03, 2020 15.87 16.27 15.62 16.06 1,890,868 +0.44(+2.83%)
Nov 02, 2020 15.52 15.74 15.13 15.62 943,845 +0.43(+2.85%)
Oct 30, 2020 15.19 15.43 15.02 15.19 1,022,721 +0.07(+0.43%)
Oct 29, 2020 13.81 15.20 13.81 15.12 1,078,178 +1.07(+7.62%)
Oct 28, 2020 13.75 14.23 13.67 14.05 1,292,076 -0.08(-0.58%)
Oct 27, 2020 14.70 14.73 13.96 14.13 1,097,251 -0.65(-4.37%)
Oct 26, 2020 15.13 15.13 14.58 14.78 1,777,324 -0.61(-3.98%)
Oct 23, 2020 15.68 15.92 15.12 15.39 945,894 -0.21(-1.36%)
Oct 22, 2020 15.69 16.42 15.56 15.60 2,155,836 -0.11(-0.68%)
Oct 21, 2020 15.49 15.96 15.37 15.71 2,089,994 +0.19(+1.21%)
Oct 20, 2020 14.84 15.53 14.59 15.52 1,930,408 +0.94(+6.45%)
Oct 19, 2020 15.02 15.12 14.51 14.58 1,193,978 -0.46(-3.04%)
Oct 16, 2020 14.92 15.24 14.82 15.04 1,558,793 +0.09(+0.60%)
Oct 15, 2020 15.07 15.21 14.75 14.95 1,602,408 -0.27(-1.77%)
Oct 14, 2020 15.52 15.86 15.20 15.22 1,732,267 -0.23(-1.48%)
Oct 13, 2020 15.56 15.63 15.05 15.45 1,641,551 -0.08(-0.53%)
Oct 12, 2020 15.37 15.65 15.12 15.53 1,333,316 +0.03(+0.21%)
Oct 09, 2020 16.06 16.23 15.45 15.50 916,412 -0.32(-2.02%)
Oct 08, 2020 15.43 15.89 15.37 15.82 8,179,157 +0.55(+3.59%)
Oct 07, 2020 15.29 15.50 15.14 15.27 707,608 +0.13(+0.86%)
Oct 06, 2020 15.50 15.78 15.12 15.14 1,038,317 -0.14(-0.91%)
Oct 05, 2020 15.51 15.74 15.02 15.28 1,027,804 -0.01(-0.05%)
Oct 02, 2020 14.71 15.51 14.70 15.29 1,359,265 +0.15(+0.97%)
Oct 01, 2020 15.70 15.84 14.76 15.14 1,705,875 -0.58(-3.69%)
Sep 30, 2020 16.17 16.41 15.66 15.72 1,439,263 -0.69(-4.19%)
Sep 29, 2020 16.55 16.75 15.88 16.41 611,123 -0.17(-1.04%)
Sep 28, 2020 16.59 16.92 16.50 16.58 641,870 +0.36(+2.22%)
Sep 25, 2020 16.17 16.55 15.96 16.22 580,112 +0.01(+0.05%)
Sep 24, 2020 15.91 16.63 15.65 16.21 1,274,258 +0.39(+2.48%)
Sep 23, 2020 16.45 16.69 15.60 15.82 1,962,049 -0.61(-3.73%)
Sep 22, 2020 16.57 17.02 16.23 16.43 1,166,568 -0.07(-0.45%)
Sep 21, 2020 17.28 17.28 16.38 16.50 1,685,828 -1.18(-6.66%)
Sep 18, 2020 18.14 18.33 17.28 17.68 3,073,913 -0.31(-1.73%)
Sep 17, 2020 17.44 18.02 17.37 17.99 831,408 +0.20(+1.10%)
Sep 16, 2020 17.30 18.00 17.15 17.80 1,173,828 +0.68(+3.96%)
Sep 15, 2020 17.44 17.57 16.89 17.12 567,261 -0.14(-0.81%)
Sep 14, 2020 16.43 17.31 16.32 17.26 1,243,564 +0.96(+5.87%)
Sep 11, 2020 16.45 16.45 16.04 16.30 623,786 -0.12(-0.75%)
Sep 10, 2020 17.17 17.30 16.23 16.42 1,068,754 -0.56(-3.27%)
Sep 09, 2020 17.49 17.55 16.63 16.98 975,384 -0.24(-1.38%)
Sep 08, 2020 16.99 17.21 16.61 17.21 1,045,816 +0.12(+0.72%)
Sep 04, 2020 16.97 17.19 16.54 17.09 799,459 +0.40(+2.40%)
Sep 03, 2020 16.94 17.69 16.54 16.69 870,822 -0.15(-0.87%)
Sep 02, 2020 16.45 17.00 16.31 16.84 833,093 +0.36(+2.18%)
Sep 01, 2020 16.86 17.08 16.36 16.48 821,974 -0.53(-3.12%)
Aug 31, 2020 17.66 17.66 16.92 17.01 934,621 -0.56(-3.16%)
Aug 28, 2020 17.53 17.74 17.44 17.57 487,350 +0.11(+0.65%)
Aug 27, 2020 17.40 17.76 17.28 17.45 674,656 +0.16(+0.94%)
Aug 26, 2020 17.17 17.45 17.02 17.29 598,628 +0.06(+0.33%)
Aug 25, 2020 17.36 17.48 16.82 17.23 559,066 +0.04(+0.24%)
Aug 24, 2020 16.58 17.20 16.35 17.19 681,758 +0.64(+3.87%)
Aug 21, 2020 16.72 16.90 16.48 16.55 676,758 -0.21(-1.26%)
Aug 20, 2020 16.92 17.13 16.63 16.76 688,470 -0.41(-2.40%)
Aug 19, 2020 16.81 17.47 16.71 17.18 1,482,172 +0.50(+3.01%)
Aug 18, 2020 17.04 17.10 16.46 16.68 777,160 -0.45(-2.65%)
Aug 17, 2020 17.33 17.57 16.72 17.13 741,715 -0.23(-1.31%)
Aug 14, 2020 16.88 17.64 16.82 17.36 764,301 +0.33(+1.95%)
Aug 13, 2020 17.17 17.56 16.72 17.02 1,210,064 -0.32(-1.82%)
Aug 12, 2020 18.12 18.72 16.97 17.34 1,799,550 -0.37(-2.10%)
Aug 11, 2020 17.49 18.33 17.49 17.71 2,107,551 +0.66(+3.85%)
Aug 10, 2020 16.50 17.31 16.38 17.06 1,258,814 +0.53(+3.24%)
Aug 07, 2020 16.50 16.66 16.09 16.52 1,256,467 -0.10(-0.58%)
Aug 06, 2020 15.53 16.91 15.53 16.62 2,188,095 +1.16(+7.49%)
Aug 05, 2020 16.60 17.16 15.12 15.46 3,754,471 -1.93(-11.09%)
Aug 04, 2020 17.14 17.71 17.14 17.39 1,227,325 +0.36(+2.09%)
Aug 03, 2020 16.80 17.36 16.50 17.03 1,528,566 +0.35(+2.09%)
Jul 31, 2020 17.21 17.24 16.37 16.68 1,272,642 -0.48(-2.78%)
Jul 30, 2020 16.30 17.30 16.01 17.16 1,493,205 +0.61(+3.67%)
Jul 29, 2020 16.18 16.68 16.04 16.55 1,199,296 +0.56(+3.49%)
Jul 28, 2020 15.64 16.26 15.59 16.00 2,101,893 +0.28(+1.75%)
Jul 27, 2020 16.44 16.64 15.51 15.72 3,074,544 -0.87(-5.22%)
Jul 24, 2020 16.85 17.09 16.30 16.59 1,815,802 +0.23(+1.39%)
Jul 23, 2020 15.78 16.47 15.78 16.36 1,690,620 +0.44(+2.75%)
Jul 22, 2020 15.16 16.29 15.05 15.92 1,686,634 +0.70(+4.57%)
Jul 21, 2020 14.63 15.40 14.63 15.23 1,340,010 +0.57(+3.92%)
Jul 20, 2020 15.61 15.84 14.47 14.65 2,469,541 -1.26(-7.94%)
Jul 17, 2020 16.08 16.37 15.70 15.91 2,347,727 -0.22(-1.36%)
Jul 16, 2020 15.55 16.51 15.26 16.13 2,046,691 +0.44(+2.81%)
Jul 15, 2020 15.19 15.93 15.14 15.69 1,665,985 +0.97(+6.57%)
Jul 14, 2020 14.25 14.88 14.07 14.72 884,461 +0.43(+3.03%)
Jul 13, 2020 14.67 14.93 14.25 14.29 1,428,925 -0.06(-0.42%)
Jul 10, 2020 13.70 14.49 13.58 14.35 1,148,057 +0.75(+5.48%)
Jul 09, 2020 15.00 15.11 13.36 13.61 2,272,112 -1.37(-9.14%)
Jul 08, 2020 14.82 15.34 14.41 14.97 1,265,672 +0.01(+0.05%)
Jul 07, 2020 14.88 15.06 14.72 14.97 1,329,840 -0.08(-0.54%)
Jul 06, 2020 15.11 15.42 14.76 15.05 2,084,653 +0.34(+2.31%)
Jul 02, 2020 15.10 15.31 14.57 14.71 1,364,383 -0.05(-0.33%)
Jul 01, 2020 14.90 15.37 14.58 14.76 1,481,093 -0.19(-1.30%)
Jun 30, 2020 14.26 15.01 14.05 14.95 2,125,820 +0.60(+4.18%)
Jun 29, 2020 13.82 14.69 13.51 14.35 3,644,268 +0.75(+5.48%)
Jun 26, 2020 14.85 14.98 13.40 13.61 10,691,086 -1.27(-8.55%)
Jun 25, 2020 14.72 15.22 14.33 14.88 2,275,769 -0.12(-0.81%)
Jun 24, 2020 15.52 15.60 14.30 15.00 1,959,091 -0.80(-5.07%)
Jun 23, 2020 16.04 16.42 15.66 15.80 2,528,030 +0.02(+0.10%)
Jun 22, 2020 15.40 16.00 15.07 15.78 1,338,603 +0.34(+2.20%)
Jun 19, 2020 16.12 16.18 15.11 15.44 2,692,465 -0.42(-2.65%)
Jun 18, 2020 15.15 16.20 15.01 15.87 1,539,064 +0.45(+2.89%)
Jun 17, 2020 16.00 16.00 15.19 15.42 1,346,616 -0.54(-3.40%)
Jun 16, 2020 16.99 17.18 15.80 15.96 1,022,650 -0.02(-0.10%)
Jun 15, 2020 14.82 16.32 14.71 15.98 1,718,099 +0.36(+2.28%)
Jun 12, 2020 16.47 16.67 14.86 15.62 2,490,709 +0.13(+0.84%)
Jun 11, 2020 16.31 16.44 15.40 15.49 3,281,797 -2.07(-11.76%)
Jun 10, 2020 18.45 18.51 17.25 17.56 2,392,016 -1.07(-5.74%)
Jun 09, 2020 19.60 20.09 18.51 18.63 3,166,967 -1.53(-7.59%)
Jun 08, 2020 21.49 21.49 19.26 20.16 2,957,149 +0.10(+0.48%)
Jun 05, 2020 18.79 20.47 18.79 20.06 2,800,258 +2.30(+12.95%)
Jun 04, 2020 16.62 17.80 16.20 17.76 1,446,711 +1.18(+7.13%)
Jun 03, 2020 16.76 17.19 16.00 16.58 2,463,741 +0.18(+1.09%)
Jun 02, 2020 15.93 16.54 15.87 16.40 2,647,733 +0.77(+4.90%)
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.