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

Sinclair Inc (NQ: SBGI )

14.38 -1.17 (-7.52%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 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 28, 2010 3.669 3.796 3.603 3.645 544,605 -0.02(-0.67%)
May 27, 2010 3.450 3.686 3.450 3.669 669,034 +0.35(+10.41%)
May 26, 2010 3.384 3.516 3.322 3.323 925,561 -0.03(-0.82%)
May 25, 2010 3.230 3.367 3.153 3.351 702,082 -0.04(-1.29%)
May 24, 2010 3.543 3.620 3.389 3.395 492,249 -0.15(-4.19%)
May 21, 2010 3.241 3.631 3.202 3.543 1,435,593 +0.21(+6.44%)
May 20, 2010 3.356 3.625 3.323 3.329 1,798,601 -0.39(-10.49%)
May 19, 2010 3.774 3.845 3.658 3.719 796,808 -0.08(-2.17%)
May 18, 2010 4.037 4.175 3.735 3.801 1,181,381 -0.15(-3.76%)
May 17, 2010 3.966 4.026 3.735 3.950 903,521 +0.03(+0.70%)
May 14, 2010 3.900 3.994 3.801 3.922 1,085,962 -0.04(-0.97%)
May 13, 2010 4.010 4.087 3.900 3.961 906,538 -0.05(-1.37%)
May 12, 2010 3.790 4.026 3.713 4.015 1,466,623 +0.25(+6.72%)
May 11, 2010 3.735 3.818 3.658 3.763 1,299,279 +0.00(+0.00%)
May 10, 2010 3.691 3.873 3.664 3.763 1,398,278 +0.23(+6.37%)
May 07, 2010 3.719 3.746 3.499 3.538 1,196,813 -0.19(-5.01%)
May 06, 2010 3.741 3.757 3.224 3.724 2,341,707 -0.11(-2.87%)
May 05, 2010 3.746 3.900 3.433 3.834 2,193,036 +0.10(+2.80%)
May 04, 2010 3.911 3.911 3.680 3.730 1,608,579 -0.27(-6.86%)
May 03, 2010 3.818 4.015 3.774 4.004 844,427 +0.23(+5.96%)
Apr 30, 2010 3.867 3.927 3.763 3.779 977,570 -0.07(-1.71%)
Apr 29, 2010 4.065 4.131 3.807 3.845 1,995,779 -0.17(-4.24%)
Apr 28, 2010 4.054 4.131 3.966 4.015 963,702 -0.01(-0.14%)
Apr 27, 2010 4.263 4.318 4.010 4.021 1,223,412 -0.26(-6.03%)
Apr 26, 2010 4.285 4.373 4.257 4.279 927,096 +0.00(+0.00%)
Apr 23, 2010 4.180 4.312 4.180 4.279 974,108 +0.10(+2.37%)
Apr 22, 2010 4.043 4.202 3.955 4.180 981,959 +0.05(+1.33%)
Apr 21, 2010 3.856 4.142 3.842 4.125 1,718,003 +0.27(+6.98%)
Apr 20, 2010 3.752 3.878 3.719 3.856 1,067,841 +0.12(+3.08%)
Apr 19, 2010 3.587 3.757 3.538 3.741 1,136,268 +0.11(+3.03%)
Apr 16, 2010 3.719 3.730 3.560 3.631 1,570,881 -0.09(-2.36%)
Apr 15, 2010 3.680 3.785 3.631 3.719 1,463,861 +0.05(+1.31%)
Apr 14, 2010 3.433 3.691 3.400 3.671 2,035,164 +0.27(+7.78%)
Apr 13, 2010 3.362 3.422 3.307 3.406 703,014 +0.03(+0.81%)
Apr 12, 2010 3.219 3.428 3.213 3.378 1,499,597 +0.16(+5.13%)
Apr 09, 2010 3.153 3.219 3.076 3.213 526,976 +0.08(+2.45%)
Apr 08, 2010 3.120 3.159 3.065 3.137 957,254 +0.01(+0.18%)
Apr 07, 2010 3.060 3.131 2.999 3.131 856,140 +0.07(+2.33%)
Apr 06, 2010 3.054 3.087 2.988 3.060 520,745 -0.01(-0.36%)
Apr 05, 2010 2.933 3.076 2.933 3.071 795,657 +0.14(+4.88%)
Apr 01, 2010 2.812 2.928 2.928 2.928 849,425 +0.14(+4.92%)
Mar 31, 2010 2.752 2.856 2.719 2.791 1,239,059 +0.03(+0.99%)
Mar 30, 2010 2.692 2.774 2.692 2.763 694,522 +0.07(+2.65%)
Mar 29, 2010 2.648 2.738 2.648 2.692 910,554 +0.05(+1.87%)
Mar 26, 2010 2.593 2.785 2.587 2.642 1,634,782 +0.02(+0.63%)
Mar 25, 2010 2.730 2.774 2.620 2.626 888,311 -0.09(-3.24%)
Mar 24, 2010 2.785 2.807 2.708 2.714 456,763 -0.09(-3.33%)
Mar 23, 2010 2.780 2.815 2.714 2.807 609,071 +0.02(+0.79%)
Mar 22, 2010 2.785 2.884 2.686 2.785 1,065,495 -0.02(-0.88%)
Mar 19, 2010 2.977 2.983 2.796 2.810 1,697,623 -0.17(-5.80%)
Mar 18, 2010 3.076 3.115 2.966 2.983 625,019 -0.12(-3.89%)
Mar 17, 2010 3.137 3.164 3.082 3.104 971,437 +0.00(+0.00%)
Mar 16, 2010 3.049 3.120 2.999 3.104 662,607 +0.08(+2.73%)
Mar 15, 2010 3.043 3.142 3.016 3.021 846,450 -0.14(-4.35%)
Mar 12, 2010 3.159 3.202 3.126 3.159 1,339,599 +0.02(+0.52%)
Mar 11, 2010 3.005 3.164 2.999 3.142 1,003,166 +0.12(+3.81%)
Mar 10, 2010 3.120 3.175 2.988 3.027 1,119,830 -0.09(-2.82%)
Mar 09, 2010 3.060 3.159 3.043 3.115 787,358 +0.05(+1.80%)
Mar 08, 2010 3.032 3.076 2.933 3.060 1,292,870 +0.03(+0.91%)
Mar 05, 2010 2.944 3.043 2.928 3.032 1,021,895 +0.10(+3.37%)
Mar 04, 2010 2.906 3.043 2.818 2.933 932,976 +0.04(+1.52%)
Mar 03, 2010 2.878 2.955 2.804 2.889 1,385,360 +0.04(+1.35%)
Mar 02, 2010 2.780 3.071 2.774 2.851 3,494,049 +0.07(+2.57%)
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.