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 (%)
Jun 30, 2009 1.027 1.054 1.024 1.048 376,107 +0.02(+1.57%)
Jun 29, 2009 1.054 1.075 1.016 1.032 489,429 +0.03(+2.69%)
Jun 26, 2009 0.9725 1.048 0.9347 1.005 2,096,777 +0.03(+3.33%)
Jun 25, 2009 0.9617 0.9779 0.9293 0.9725 332,770 +0.03(+3.45%)
Jun 24, 2009 0.9725 0.9779 0.9239 0.9401 321,807 -0.03(-3.33%)
Jun 23, 2009 0.9455 0.9887 0.9347 0.9725 289,790 +0.02(+2.27%)
Jun 22, 2009 1.043 1.070 0.9455 0.9509 793,914 -0.10(-9.28%)
Jun 19, 2009 1.027 1.059 1.010 1.048 684,382 +0.04(+4.30%)
Jun 18, 2009 1.027 1.027 1.005 1.005 238,380 -0.03(-2.62%)
Jun 17, 2009 1.005 1.043 1.005 1.032 477,707 +0.03(+2.69%)
Jun 16, 2009 1.037 1.054 0.9887 1.005 337,501 -0.03(-2.62%)
Jun 15, 2009 1.086 1.091 1.027 1.032 416,627 -0.09(-8.17%)
Jun 12, 2009 1.108 1.135 1.075 1.124 531,067 +0.00(+0.00%)
Jun 11, 2009 1.124 1.145 1.108 1.124 205,351 +0.00(+0.00%)
Jun 10, 2009 1.162 1.162 1.091 1.124 856,517 -0.02(-1.89%)
Jun 09, 2009 1.075 1.151 1.075 1.145 589,608 +0.06(+6.00%)
Jun 08, 2009 1.086 1.108 1.075 1.081 294,319 -0.01(-0.99%)
Jun 05, 2009 1.135 1.167 1.081 1.091 593,430 -0.04(-3.35%)
Jun 04, 2009 1.167 1.189 1.086 1.129 1,245,720 -0.01(-0.48%)
Jun 03, 2009 1.054 1.189 1.027 1.135 1,080,132 +0.10(+9.95%)
Jun 02, 2009 1.032 1.064 0.9563 1.032 853,352 -0.01(-1.04%)
Jun 01, 2009 0.9455 1.043 0.9347 1.043 592,044 +0.09(+9.66%)
May 29, 2009 0.9833 0.9941 0.9347 0.9509 708,076 -0.03(-3.30%)
May 28, 2009 1.021 1.021 0.9617 0.9833 346,242 -0.02(-1.62%)
May 27, 2009 1.064 1.064 0.9833 0.9995 402,888 -0.08(-7.03%)
May 26, 2009 0.9725 1.075 0.9401 1.075 758,178 +0.12(+13.07%)
May 22, 2009 0.9509 0.9725 0.9455 0.9509 337,564 +0.01(+0.57%)
May 21, 2009 0.9077 0.9617 0.9077 0.9455 646,886 +0.03(+2.94%)
May 20, 2009 0.9401 0.9509 0.8969 0.9185 438,359 -0.02(-1.73%)
May 19, 2009 0.8266 0.9779 0.8266 0.9347 765,615 +0.01(+0.58%)
May 18, 2009 0.8428 0.9347 0.8428 0.9293 409,273 +0.07(+8.18%)
May 15, 2009 0.9401 0.9833 0.8374 0.8590 785,111 -0.05(-5.92%)
May 14, 2009 0.9293 0.9995 0.8752 0.9131 902,709 -0.03(-2.87%)
May 13, 2009 1.037 1.048 0.9347 0.9401 1,021,998 -0.11(-10.31%)
May 12, 2009 0.9671 1.054 0.9185 1.048 768,482 +0.09(+9.60%)
May 11, 2009 0.8644 0.9617 0.8158 0.9563 971,344 +0.10(+11.32%)
May 08, 2009 0.8969 0.9023 0.8158 0.8590 2,207,236 -0.02(-2.45%)
May 07, 2009 0.8104 0.9239 0.7834 0.8806 4,351,358 +0.09(+11.64%)
May 06, 2009 0.8104 0.8482 0.7078 0.7888 4,438,057 +0.12(+18.70%)
May 05, 2009 0.6699 0.6753 0.6429 0.6645 1,190,346 +0.01(+1.65%)
May 04, 2009 0.6483 0.6753 0.6429 0.6537 901,381 +0.03(+5.22%)
May 01, 2009 0.6105 0.6915 0.5781 0.6213 1,213,138 +0.02(+3.60%)
Apr 30, 2009 0.6753 0.7024 0.5997 0.5997 1,045,838 -0.06(-9.02%)
Apr 29, 2009 0.6213 0.7132 0.5997 0.6591 1,357,748 +0.06(+9.91%)
Apr 28, 2009 0.5619 0.6213 0.5619 0.5997 624,461 +0.04(+6.73%)
Apr 27, 2009 0.5727 0.6105 0.5619 0.5619 595,809 -0.01(-0.95%)
Apr 24, 2009 0.5673 0.5997 0.5619 0.5673 799,950 +0.01(+0.96%)
Apr 23, 2009 0.5673 0.5889 0.5619 0.5619 313,294 -0.01(-0.95%)
Apr 22, 2009 0.5727 0.5835 0.5565 0.5673 473,598 -0.02(-2.78%)
Apr 21, 2009 0.5943 0.6213 0.5727 0.5835 843,635 -0.01(-0.92%)
Apr 20, 2009 0.5943 0.6213 0.5835 0.5889 685,108 -0.02(-2.68%)
Apr 17, 2009 0.5835 0.6537 0.5727 0.6051 640,554 +0.02(+3.70%)
Apr 16, 2009 0.6321 0.6321 0.5781 0.5835 771,175 -0.04(-6.90%)
Apr 15, 2009 0.6591 0.6753 0.6213 0.6267 907,926 -0.03(-4.92%)
Apr 14, 2009 0.7294 0.7510 0.6591 0.6591 580,405 -0.07(-9.63%)
Apr 13, 2009 0.7294 0.7510 0.6537 0.7294 746,323 -0.01(-1.46%)
Apr 09, 2009 0.6915 0.7996 0.6699 0.7402 973,486 +0.08(+11.38%)
Apr 08, 2009 0.6375 0.6807 0.6375 0.6645 488,896 +0.03(+5.13%)
Apr 07, 2009 0.6051 0.6375 0.5889 0.6321 400,099 +0.02(+3.54%)
Apr 06, 2009 0.6267 0.6267 0.6051 0.6105 280,605 -0.01(-1.74%)
Apr 03, 2009 0.6159 0.6321 0.5781 0.6213 334,476 +0.00(+0.00%)
Apr 02, 2009 0.5835 0.6267 0.5727 0.6213 672,225 +0.05(+9.52%)
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.