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

Sinclair Inc (NQ: SBGI )

13.23 -0.43 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 31, 2012 5.006 5.019 4.908 4.994 1,111,050 +0.02(+0.37%)
May 30, 2012 5.068 5.135 4.927 4.976 2,334,074 -0.11(-2.17%)
May 29, 2012 5.122 5.147 4.983 5.086 1,062,288 -0.04(-0.71%)
May 25, 2012 5.141 5.170 5.080 5.122 624,746 -0.01(-0.12%)
May 24, 2012 5.165 5.195 5.020 5.128 751,234 -0.01(-0.24%)
May 23, 2012 5.171 5.261 5.013 5.141 1,368,023 -0.07(-1.28%)
May 22, 2012 5.243 5.352 5.140 5.207 1,146,213 -0.01(-0.23%)
May 21, 2012 5.068 5.292 5.032 5.219 1,013,403 +0.19(+3.85%)
May 18, 2012 4.959 5.153 4.923 5.026 1,519,418 +0.08(+1.71%)
May 17, 2012 5.280 5.340 4.899 4.941 1,295,273 -0.31(-5.98%)
May 16, 2012 5.570 5.600 5.231 5.255 1,142,218 -0.27(-4.82%)
May 15, 2012 5.600 5.882 5.503 5.522 1,244,465 -0.10(-1.83%)
May 14, 2012 5.745 5.830 5.618 5.624 922,959 -0.18(-3.02%)
May 11, 2012 5.878 5.933 5.763 5.800 537,701 -0.11(-1.94%)
May 10, 2012 6.048 6.048 5.878 5.915 744,100 -0.05(-0.91%)
May 09, 2012 5.969 6.054 5.939 5.969 703,878 -0.07(-1.10%)
May 08, 2012 5.842 6.054 5.721 6.036 1,765,226 +0.18(+2.99%)
May 07, 2012 5.921 5.981 5.833 5.860 1,101,371 -0.10(-1.72%)
May 04, 2012 6.175 6.175 5.957 5.963 560,534 -0.23(-3.71%)
May 03, 2012 6.404 6.459 6.151 6.193 990,659 -0.23(-3.58%)
May 02, 2012 6.380 6.495 6.187 6.423 785,825 +0.18(+2.91%)
May 01, 2012 6.259 6.398 6.193 6.241 752,829 +0.02(+0.39%)
Apr 30, 2012 6.271 6.356 6.138 6.217 685,625 -0.07(-1.15%)
Apr 27, 2012 6.114 6.332 6.096 6.290 955,474 +0.22(+3.69%)
Apr 26, 2012 6.072 6.211 5.909 6.066 509,791 -0.01(-0.20%)
Apr 25, 2012 5.836 6.108 5.745 6.078 695,452 +0.34(+6.01%)
Apr 24, 2012 5.649 5.776 5.570 5.733 447,146 +0.10(+1.83%)
Apr 23, 2012 5.661 5.721 5.582 5.630 499,708 -0.11(-2.00%)
Apr 20, 2012 5.848 5.848 5.655 5.745 749,838 -0.04(-0.63%)
Apr 19, 2012 5.909 5.915 5.703 5.782 447,036 -0.10(-1.75%)
Apr 18, 2012 5.896 5.951 5.806 5.884 595,371 -0.07(-1.12%)
Apr 17, 2012 5.951 5.993 5.866 5.951 820,984 +0.07(+1.13%)
Apr 16, 2012 6.030 6.030 5.854 5.884 300,828 -0.09(-1.52%)
Apr 13, 2012 6.054 6.126 5.933 5.975 299,101 -0.08(-1.40%)
Apr 12, 2012 6.042 6.102 5.957 6.060 675,031 +0.01(+0.10%)
Apr 11, 2012 6.132 6.169 5.969 6.054 553,955 +0.01(+0.10%)
Apr 10, 2012 6.314 6.338 5.951 6.048 1,369,905 -0.26(-4.12%)
Apr 09, 2012 6.404 6.501 6.302 6.308 658,458 -0.22(-3.43%)
Apr 05, 2012 6.429 6.538 6.404 6.532 502,444 +0.06(+0.93%)
Apr 04, 2012 6.634 6.634 6.429 6.471 760,280 -0.22(-3.25%)
Apr 03, 2012 6.882 6.955 6.640 6.689 500,156 -0.16(-2.38%)
Apr 02, 2012 6.695 6.876 6.671 6.852 522,849 +0.16(+2.44%)
Mar 30, 2012 6.888 6.955 6.689 6.689 579,986 -0.13(-1.95%)
Mar 29, 2012 6.792 6.822 6.665 6.822 510,717 +0.00(+0.00%)
Mar 28, 2012 7.003 7.003 6.707 6.822 655,065 -0.18(-2.59%)
Mar 27, 2012 7.215 7.251 6.997 7.003 617,361 -0.19(-2.61%)
Mar 26, 2012 7.160 7.227 7.046 7.191 669,541 +0.13(+1.80%)
Mar 23, 2012 6.822 7.076 6.792 7.064 591,384 +0.28(+4.10%)
Mar 22, 2012 6.816 6.882 6.767 6.786 491,453 -0.07(-0.97%)
Mar 21, 2012 6.894 6.919 6.749 6.852 705,679 +0.02(+0.27%)
Mar 20, 2012 6.900 6.973 6.804 6.834 749,033 -0.11(-1.57%)
Mar 19, 2012 7.021 7.148 6.919 6.943 693,292 -0.11(-1.54%)
Mar 16, 2012 7.185 7.239 7.021 7.052 750,205 -0.11(-1.60%)
Mar 15, 2012 7.094 7.227 7.021 7.167 462,666 +0.06(+0.85%)
Mar 14, 2012 7.160 7.251 7.040 7.106 460,564 -0.04(-0.51%)
Mar 13, 2012 7.015 7.191 6.937 7.142 719,001 +0.19(+2.79%)
Mar 12, 2012 7.082 7.082 6.894 6.949 517,832 -0.11(-1.63%)
Mar 09, 2012 6.900 7.082 6.779 7.064 839,094 +0.19(+2.73%)
Mar 08, 2012 6.931 6.979 6.810 6.876 650,909 +0.02(+0.35%)
Mar 07, 2012 6.840 6.955 6.792 6.852 389,950 +0.06(+0.89%)
Mar 06, 2012 6.804 6.858 6.659 6.792 770,735 -0.10(-1.40%)
Mar 05, 2012 6.894 6.985 6.834 6.888 843,130 -0.07(-0.96%)
Mar 02, 2012 6.761 6.961 6.749 6.955 1,199,635 +0.21(+3.05%)
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.