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

Sinclair Inc (NQ: SBGI )

11.30 -0.41 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2008 2.709 2.806 2.655 2.720 1,420,627 +0.04(+1.61%)
Sep 29, 2008 3.130 3.238 2.623 2.677 2,822,941 -0.56(-17.20%)
Sep 26, 2008 3.335 3.454 3.211 3.232 1,298,037 -0.15(-4.47%)
Sep 25, 2008 3.335 3.508 3.297 3.384 707,521 +0.09(+2.79%)
Sep 24, 2008 3.303 3.610 3.259 3.292 1,349,682 -0.01(-0.33%)
Sep 23, 2008 3.308 3.465 3.238 3.303 1,243,699 -0.18(-5.12%)
Sep 22, 2008 3.551 3.653 3.465 3.481 781,807 -0.06(-1.68%)
Sep 19, 2008 3.626 4.134 3.384 3.540 5,876,398 +0.02(+0.46%)
Sep 18, 2008 3.454 3.751 3.394 3.524 2,317,248 +0.14(+4.15%)
Sep 17, 2008 3.335 3.421 3.313 3.384 892,477 -0.03(-0.79%)
Sep 16, 2008 3.384 3.518 3.292 3.411 937,625 +0.07(+2.10%)
Sep 15, 2008 3.427 3.475 3.313 3.340 623,063 -0.15(-4.18%)
Sep 12, 2008 3.497 3.497 3.394 3.486 629,956 -0.03(-0.92%)
Sep 11, 2008 3.562 3.578 3.454 3.518 707,536 -0.05(-1.36%)
Sep 10, 2008 3.605 3.691 3.486 3.567 750,492 +0.01(+0.30%)
Sep 09, 2008 3.729 3.799 3.556 3.556 995,017 -0.17(-4.49%)
Sep 08, 2008 3.664 3.799 3.589 3.724 1,000,343 +0.14(+3.92%)
Sep 05, 2008 3.745 3.750 3.556 3.583 984,490 -0.18(-4.87%)
Sep 04, 2008 3.777 3.804 3.718 3.767 1,162,163 -0.01(-0.29%)
Sep 03, 2008 3.799 3.815 3.724 3.777 1,071,614 -0.01(-0.29%)
Sep 02, 2008 3.869 3.956 3.777 3.788 1,288,710 -0.04(-0.99%)
Aug 29, 2008 3.810 3.896 3.751 3.826 1,140,641 +0.01(+0.14%)
Aug 28, 2008 3.713 3.853 3.675 3.821 2,764,205 +0.06(+1.72%)
Aug 27, 2008 3.831 3.842 3.723 3.756 2,804,264 -0.02(-0.43%)
Aug 26, 2008 3.680 3.826 3.672 3.772 2,691,201 +0.09(+2.49%)
Aug 25, 2008 3.637 3.761 3.637 3.680 3,258,026 +0.01(+0.15%)
Aug 22, 2008 3.583 3.697 3.524 3.675 955,761 +0.12(+3.50%)
Aug 21, 2008 3.508 3.621 3.497 3.551 1,386,740 -0.01(-0.15%)
Aug 20, 2008 3.540 3.599 3.470 3.556 2,957,447 +0.04(+1.23%)
Aug 19, 2008 3.502 3.578 3.405 3.513 3,601,172 +0.01(+0.31%)
Aug 18, 2008 3.605 3.610 3.481 3.502 921,472 -0.10(-2.84%)
Aug 15, 2008 3.648 3.761 3.508 3.605 1,893,730 -0.01(-0.15%)
Aug 14, 2008 3.265 3.643 3.238 3.610 2,871,879 +0.33(+10.21%)
Aug 13, 2008 3.243 3.281 3.130 3.276 6,344,395 +0.04(+1.17%)
Aug 12, 2008 3.238 3.286 3.103 3.238 2,271,862 +0.03(+1.01%)
Aug 11, 2008 3.319 3.324 3.044 3.205 3,134,655 -0.01(-0.34%)
Aug 08, 2008 3.211 3.319 3.103 3.216 3,102,704 +0.04(+1.19%)
Aug 07, 2008 3.637 3.691 3.162 3.178 4,082,762 -0.27(-7.82%)
Aug 06, 2008 3.945 3.972 3.211 3.448 2,992,168 -0.51(-12.94%)
Aug 05, 2008 4.085 4.085 3.869 3.961 1,342,838 -0.05(-1.21%)
Aug 04, 2008 4.193 4.193 3.999 4.010 1,730,833 -0.15(-3.63%)
Aug 01, 2008 4.134 4.188 4.037 4.161 715,906 +0.04(+1.05%)
Jul 31, 2008 4.096 4.204 4.064 4.117 435,954 -0.02(-0.52%)
Jul 30, 2008 4.085 4.188 4.026 4.139 665,107 +0.08(+1.99%)
Jul 29, 2008 4.058 4.134 3.977 4.058 530,568 +0.09(+2.31%)
Jul 28, 2008 4.064 4.090 3.961 3.966 517,300 -0.10(-2.39%)
Jul 25, 2008 4.037 4.128 3.956 4.064 692,483 +0.07(+1.76%)
Jul 24, 2008 4.074 4.123 3.966 3.993 703,937 -0.05(-1.33%)
Jul 23, 2008 3.875 4.069 3.864 4.047 1,694,125 +0.18(+4.75%)
Jul 22, 2008 3.912 3.945 3.821 3.864 3,167,021 -0.07(-1.78%)
Jul 21, 2008 3.880 3.955 3.837 3.934 1,657,929 +0.09(+2.24%)
Jul 18, 2008 3.993 4.001 3.837 3.848 1,435,268 -0.12(-3.12%)
Jul 17, 2008 4.074 4.147 3.918 3.972 1,681,984 -0.02(-0.41%)
Jul 16, 2008 3.880 4.231 3.777 3.988 1,766,193 +0.14(+3.65%)
Jul 15, 2008 3.934 3.972 3.799 3.848 859,570 -0.12(-3.12%)
Jul 14, 2008 4.026 4.101 3.858 3.972 1,547,945 -0.01(-0.27%)
Jul 11, 2008 3.993 4.010 3.837 3.983 1,833,030 -0.05(-1.34%)
Jul 10, 2008 4.101 4.128 3.966 4.037 1,328,510 -0.05(-1.32%)
Jul 09, 2008 4.220 4.225 4.085 4.090 1,097,146 -0.12(-2.82%)
Jul 08, 2008 4.107 4.215 4.020 4.209 1,114,639 +0.15(+3.59%)
Jul 07, 2008 4.220 4.225 4.004 4.064 1,358,584 -0.12(-2.96%)
Jul 04, 2008 4.247 4.247 4.101 4.188 455,978 +0.00(+0.00%)
Jul 03, 2008 4.247 4.247 4.101 4.188 455,978 +0.00(+0.00%)
Jul 02, 2008 4.155 4.285 4.139 4.188 1,682,175 +0.02(+0.52%)
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.