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 (%)
Sep 30, 2009 1.886 1.972 1.848 1.934 524,473 -0.02(-1.10%)
Sep 29, 2009 1.934 1.988 1.934 1.956 529,052 +0.06(+3.13%)
Sep 28, 2009 1.837 1.940 1.805 1.896 369,444 +0.07(+3.85%)
Sep 25, 2009 1.815 1.902 1.756 1.826 487,584 +0.00(+0.00%)
Sep 24, 2009 1.967 1.967 1.805 1.826 493,462 -0.15(-7.65%)
Sep 23, 2009 1.988 1.988 1.918 1.977 591,281 -0.01(-0.54%)
Sep 22, 2009 2.015 2.037 1.983 1.988 536,194 +0.00(+0.00%)
Sep 21, 2009 2.004 2.053 1.869 1.988 1,052,840 +0.02(+0.82%)
Sep 18, 2009 1.891 2.004 1.788 1.972 1,350,676 +0.09(+4.89%)
Sep 17, 2009 2.048 2.134 1.875 1.880 824,048 -0.18(-8.66%)
Sep 16, 2009 1.848 2.075 1.821 2.058 1,645,867 +0.21(+11.40%)
Sep 15, 2009 1.691 1.869 1.659 1.848 1,947,964 +0.15(+8.57%)
Sep 14, 2009 1.669 1.713 1.588 1.702 279,206 +0.02(+0.96%)
Sep 11, 2009 1.691 1.740 1.610 1.686 551,686 -0.01(-0.64%)
Sep 10, 2009 1.632 1.702 1.572 1.696 545,567 +0.07(+4.32%)
Sep 09, 2009 1.502 1.642 1.453 1.626 963,135 +0.13(+8.66%)
Sep 08, 2009 1.513 1.561 1.470 1.497 677,145 -0.01(-0.72%)
Sep 04, 2009 1.389 1.513 1.362 1.507 513,006 +0.12(+8.56%)
Sep 03, 2009 1.443 1.491 1.378 1.389 627,108 -0.05(-3.38%)
Sep 02, 2009 1.437 1.491 1.378 1.437 473,382 +0.00(+0.00%)
Sep 01, 2009 1.513 1.583 1.432 1.437 816,499 -0.09(-6.01%)
Aug 31, 2009 1.599 1.702 1.502 1.529 1,359,268 -0.12(-7.21%)
Aug 28, 2009 1.750 1.750 1.561 1.648 785,322 -0.10(-5.57%)
Aug 27, 2009 1.637 1.745 1.551 1.745 705,594 +0.08(+4.87%)
Aug 26, 2009 1.680 1.680 1.583 1.664 1,071,828 -0.05(-3.14%)
Aug 25, 2009 1.680 1.810 1.648 1.718 1,816,319 +0.03(+1.92%)
Aug 24, 2009 1.702 1.913 1.572 1.686 6,552,455 +0.15(+9.47%)
Aug 21, 2009 1.318 1.864 1.297 1.540 8,394,979 +0.38(+32.56%)
Aug 20, 2009 1.124 1.162 1.081 1.162 388,099 +0.04(+3.37%)
Aug 19, 2009 1.081 1.129 1.043 1.124 490,778 +0.01(+0.97%)
Aug 18, 2009 1.032 1.134 1.010 1.113 506,021 +0.08(+7.85%)
Aug 17, 2009 1.108 1.109 0.9887 1.032 864,232 -0.12(-10.33%)
Aug 14, 2009 1.194 1.270 1.129 1.151 569,751 -0.07(-5.75%)
Aug 13, 2009 1.291 1.318 1.156 1.221 683,494 +0.01(+0.44%)
Aug 12, 2009 1.205 1.313 1.189 1.216 687,164 +0.03(+2.74%)
Aug 11, 2009 1.470 1.507 1.162 1.183 1,065,317 -0.30(-20.07%)
Aug 10, 2009 1.302 1.480 1.221 1.480 643,631 +0.14(+10.48%)
Aug 07, 2009 1.135 1.399 1.129 1.340 1,419,313 +0.23(+20.39%)
Aug 06, 2009 1.172 1.189 1.070 1.113 1,272,712 -0.09(-7.21%)
Aug 05, 2009 1.172 1.270 1.151 1.199 1,311,244 +0.02(+1.83%)
Aug 04, 2009 1.226 1.318 1.151 1.178 1,480,967 +0.00(+0.00%)
Aug 03, 2009 1.070 1.243 1.064 1.178 1,778,398 +0.17(+16.58%)
Jul 31, 2009 0.9941 1.048 0.9617 1.010 1,286,688 +0.01(+1.08%)
Jul 30, 2009 0.9185 1.010 0.9131 0.9995 689,150 +0.09(+10.12%)
Jul 29, 2009 0.8915 0.9131 0.8698 0.9077 361,707 +0.01(+1.20%)
Jul 28, 2009 0.8590 0.9077 0.8590 0.8969 370,054 +0.03(+3.75%)
Jul 27, 2009 0.8374 0.8698 0.8158 0.8644 329,186 +0.01(+1.27%)
Jul 24, 2009 0.7996 0.8590 0.7132 0.8536 796,473 +0.02(+1.94%)
Jul 23, 2009 0.7726 0.8482 0.7672 0.8374 691,604 +0.06(+7.64%)
Jul 22, 2009 0.7132 0.8374 0.6834 0.7780 801,043 +0.06(+8.27%)
Jul 21, 2009 0.8590 0.8752 0.7024 0.7186 810,659 -0.16(-17.90%)
Jul 20, 2009 0.7240 0.8806 0.7024 0.8752 1,195,223 +0.15(+20.90%)
Jul 17, 2009 0.6645 0.7564 0.6328 0.7240 1,868,811 +0.06(+9.84%)
Jul 16, 2009 0.5565 0.6753 0.5565 0.6591 3,112,514 +0.08(+14.02%)
Jul 15, 2009 0.6213 0.6321 0.5565 0.5781 3,419,901 -0.02(-2.73%)
Jul 14, 2009 0.4754 0.6483 0.4592 0.5943 7,319,557 -0.19(-24.66%)
Jul 13, 2009 0.8482 1.081 0.7726 0.7888 2,177,784 -0.21(-20.65%)
Jul 10, 2009 0.9455 1.008 0.9401 0.9941 896,427 +0.04(+4.55%)
Jul 09, 2009 0.9833 0.9887 0.9293 0.9509 418,907 -0.03(-3.30%)
Jul 08, 2009 1.064 1.081 0.9644 0.9833 316,485 -0.07(-6.67%)
Jul 07, 2009 1.064 1.081 1.054 1.054 434,861 -0.02(-1.52%)
Jul 06, 2009 1.081 1.091 1.054 1.070 434,277 +0.01(+1.02%)
Jul 02, 2009 1.059 1.081 1.016 1.059 401,677 -0.02(-2.00%)
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.