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

Sinclair Inc (NQ: SBGI )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 24, 2011 5.687 5.693 5.463 5.486 891,702 -0.14(-2.55%)
May 23, 2011 5.808 6.021 5.612 5.630 1,189,932 -0.33(-5.50%)
May 20, 2011 5.957 6.061 5.906 5.957 558,535 -0.05(-0.81%)
May 19, 2011 6.153 6.164 5.929 6.006 787,453 -0.09(-1.46%)
May 18, 2011 5.791 6.113 5.779 6.095 1,089,489 +0.33(+5.68%)
May 17, 2011 5.630 5.802 5.561 5.768 844,532 +0.07(+1.31%)
May 16, 2011 5.722 5.854 5.647 5.693 996,473 -0.06(-1.05%)
May 13, 2011 5.808 5.860 5.641 5.753 993,447 -0.07(-1.14%)
May 12, 2011 5.900 5.917 5.762 5.819 949,712 -0.12(-1.94%)
May 11, 2011 5.992 5.992 5.917 5.934 745,653 -0.07(-1.15%)
May 10, 2011 5.940 6.009 5.831 6.003 754,882 +0.11(+1.85%)
May 09, 2011 6.101 6.101 5.883 5.894 1,079,279 -0.20(-3.30%)
May 06, 2011 6.199 6.262 6.026 6.095 494,296 +0.02(+0.28%)
May 05, 2011 5.963 6.182 5.871 6.078 951,463 +0.03(+0.57%)
May 04, 2011 6.348 6.573 6.035 6.044 848,391 -0.29(-4.54%)
May 03, 2011 6.567 6.567 6.262 6.331 909,218 -0.26(-4.01%)
May 02, 2011 6.642 6.771 6.486 6.596 1,363,911 -0.01(-0.17%)
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%)
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.