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

Sinclair Inc (NQ: SBGI )

11.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2008 4.138 4.203 4.095 4.106 1,196,095 -0.03(-0.65%)
Jun 27, 2008 4.095 4.230 4.052 4.133 2,998,912 -0.12(-2.92%)
Jun 26, 2008 4.419 4.463 4.252 4.257 1,356,649 -0.04(-1.00%)
Jun 25, 2008 4.263 4.371 4.220 4.301 1,371,277 +0.03(+0.76%)
Jun 24, 2008 4.176 4.279 4.144 4.268 2,018,276 -0.01(-0.13%)
Jun 23, 2008 4.252 4.328 4.220 4.274 1,030,708 +0.04(+0.89%)
Jun 20, 2008 4.322 4.338 4.138 4.236 1,615,284 -0.11(-2.49%)
Jun 19, 2008 4.322 4.382 4.274 4.344 856,606 +0.01(+0.12%)
Jun 18, 2008 4.376 4.376 4.295 4.338 1,329,727 -0.01(-0.25%)
Jun 17, 2008 4.365 4.387 4.328 4.349 569,924 -0.01(-0.25%)
Jun 16, 2008 4.322 4.403 4.311 4.360 696,339 +0.01(+0.25%)
Jun 13, 2008 4.414 4.452 4.322 4.349 735,791 -0.02(-0.37%)
Jun 12, 2008 4.365 4.544 4.365 4.365 861,827 +0.01(+0.25%)
Jun 11, 2008 4.360 4.452 4.349 4.355 1,103,875 -0.03(-0.74%)
Jun 10, 2008 4.328 4.446 4.257 4.387 1,402,835 +0.06(+1.50%)
Jun 09, 2008 4.506 4.549 4.301 4.322 1,498,166 -0.16(-3.50%)
Jun 06, 2008 4.592 4.630 4.446 4.479 1,115,129 -0.14(-2.93%)
Jun 05, 2008 4.722 4.771 4.592 4.614 1,811,526 -0.07(-1.50%)
Jun 04, 2008 4.792 4.889 4.684 4.684 945,011 -0.14(-2.80%)
Jun 03, 2008 4.862 4.895 4.765 4.819 1,192,343 -0.03(-0.56%)
Jun 02, 2008 4.830 4.895 4.727 4.846 709,599 +0.00(+0.00%)
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%)
May 01, 2008 4.738 4.960 4.717 4.900 1,247,454 +0.15(+3.19%)
Apr 30, 2008 4.857 4.900 4.727 4.749 1,227,573 -0.10(-2.12%)
Apr 29, 2008 4.976 4.976 4.780 4.852 1,317,952 -0.12(-2.39%)
Apr 28, 2008 5.008 5.062 4.944 4.971 771,447 -0.05(-1.08%)
Apr 25, 2008 4.998 5.079 4.938 5.025 621,318 +0.05(+0.98%)
Apr 24, 2008 4.684 4.976 4.619 4.976 907,695 +0.29(+6.11%)
Apr 23, 2008 4.625 4.695 4.592 4.690 1,202,420 +0.09(+2.00%)
Apr 22, 2008 4.744 4.744 4.500 4.598 672,934 -0.18(-3.73%)
Apr 21, 2008 4.776 4.895 4.717 4.776 337,151 -0.03(-0.67%)
Apr 18, 2008 4.819 4.862 4.727 4.808 474,024 +0.10(+2.06%)
Apr 17, 2008 4.711 4.771 4.673 4.711 348,937 -0.01(-0.23%)
Apr 16, 2008 4.668 4.765 4.614 4.722 606,131 +0.09(+1.98%)
Apr 15, 2008 4.668 4.668 4.560 4.630 397,283 +0.03(+0.59%)
Apr 14, 2008 4.690 4.754 4.571 4.603 518,194 -0.08(-1.62%)
Apr 11, 2008 4.679 4.717 4.609 4.679 575,834 -0.06(-1.25%)
Apr 10, 2008 4.771 4.852 4.711 4.738 615,865 -0.05(-1.02%)
Apr 09, 2008 5.019 5.046 4.781 4.787 770,737 -0.21(-4.22%)
Apr 08, 2008 4.895 5.035 4.895 4.998 475,453 +0.05(+1.09%)
Apr 07, 2008 4.922 4.954 4.862 4.944 398,120 +0.05(+0.99%)
Apr 04, 2008 4.906 4.916 4.830 4.895 520,932 +0.01(+0.11%)
Apr 03, 2008 4.787 4.895 4.771 4.889 668,964 +0.01(+0.22%)
Apr 02, 2008 4.819 4.944 4.738 4.879 875,567 +0.05(+1.01%)
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.