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

Sinclair Inc (NQ: SBGI )

14.32 -1.23 (-7.91%)
Streaming Delayed Price Updated: 2:58 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 29, 2009 0.9997 1.011 0.9503 0.9668 696,424 -0.03(-3.30%)
May 28, 2009 1.038 1.038 0.9778 0.9997 340,545 -0.02(-1.62%)
May 27, 2009 1.082 1.082 0.9997 1.016 396,258 -0.08(-7.03%)
May 26, 2009 0.9888 1.093 0.9558 1.093 745,702 +0.13(+13.07%)
May 22, 2009 0.9668 0.9888 0.9613 0.9668 332,009 +0.01(+0.57%)
May 21, 2009 0.9228 0.9778 0.9228 0.9613 636,242 +0.03(+2.94%)
May 20, 2009 0.9558 0.9668 0.9119 0.9338 431,146 -0.02(-1.73%)
May 19, 2009 0.8404 0.9943 0.8404 0.9503 753,017 +0.01(+0.58%)
May 18, 2009 0.8569 0.9503 0.8569 0.9448 402,539 +0.07(+8.18%)
May 15, 2009 0.9558 0.9997 0.8514 0.8734 772,192 -0.05(-5.92%)
May 14, 2009 0.9448 1.016 0.8899 0.9283 887,854 -0.03(-2.87%)
May 13, 2009 1.055 1.066 0.9503 0.9558 1,005,181 -0.11(-10.31%)
May 12, 2009 0.9833 1.071 0.9338 1.066 755,837 +0.09(+9.60%)
May 11, 2009 0.8789 0.9778 0.8295 0.9723 955,361 +0.10(+11.32%)
May 08, 2009 0.9119 0.9174 0.8295 0.8734 2,170,916 -0.02(-2.45%)
May 07, 2009 0.8240 0.9393 0.7965 0.8954 4,279,756 +0.09(+11.64%)
May 06, 2009 0.8240 0.8624 0.7196 0.8020 4,365,028 +0.13(+18.70%)
May 05, 2009 0.6811 0.6866 0.6537 0.6757 1,170,759 +0.01(+1.65%)
May 04, 2009 0.6592 0.6866 0.6537 0.6647 886,549 +0.03(+5.22%)
May 01, 2009 0.6207 0.7031 0.5878 0.6317 1,193,176 +0.02(+3.60%)
Apr 30, 2009 0.6866 0.7141 0.6097 0.6097 1,028,628 -0.06(-9.02%)
Apr 29, 2009 0.6317 0.7251 0.6097 0.6702 1,335,406 +0.06(+9.91%)
Apr 28, 2009 0.5713 0.6317 0.5713 0.6097 614,185 +0.04(+6.73%)
Apr 27, 2009 0.5823 0.6207 0.5713 0.5713 586,004 -0.01(-0.95%)
Apr 24, 2009 0.5768 0.6097 0.5713 0.5768 786,786 +0.01(+0.96%)
Apr 23, 2009 0.5768 0.5988 0.5713 0.5713 308,139 -0.01(-0.95%)
Apr 22, 2009 0.5823 0.5933 0.5658 0.5768 465,805 -0.02(-2.78%)
Apr 21, 2009 0.6042 0.6317 0.5823 0.5933 829,753 -0.01(-0.92%)
Apr 20, 2009 0.6042 0.6317 0.5933 0.5988 673,834 -0.02(-2.68%)
Apr 17, 2009 0.5933 0.6647 0.5823 0.6152 630,014 +0.02(+3.70%)
Apr 16, 2009 0.6427 0.6427 0.5878 0.5933 758,485 -0.04(-6.90%)
Apr 15, 2009 0.6702 0.6866 0.6317 0.6372 892,986 -0.03(-4.92%)
Apr 14, 2009 0.7416 0.7635 0.6702 0.6702 570,855 -0.07(-9.63%)
Apr 13, 2009 0.7416 0.7635 0.6647 0.7416 734,042 -0.01(-1.46%)
Apr 09, 2009 0.7031 0.8130 0.6811 0.7526 957,467 +0.08(+11.38%)
Apr 08, 2009 0.6482 0.6921 0.6482 0.6757 480,851 +0.03(+5.13%)
Apr 07, 2009 0.6152 0.6482 0.5988 0.6427 393,515 +0.02(+3.54%)
Apr 06, 2009 0.6372 0.6372 0.6152 0.6207 275,988 -0.01(-1.74%)
Apr 03, 2009 0.6262 0.6427 0.5878 0.6317 328,972 +0.00(+0.00%)
Apr 02, 2009 0.5933 0.6372 0.5823 0.6317 661,164 +0.05(+9.52%)
Apr 01, 2009 0.5713 0.5823 0.5548 0.5768 296,943 +0.01(+1.94%)
Mar 31, 2009 0.6042 0.6207 0.5603 0.5658 647,434 -0.03(-4.63%)
Mar 30, 2009 0.5933 0.6152 0.5548 0.5933 595,278 -0.05(-8.47%)
Mar 26, 2009 0.5878 0.6482 0.5878 0.6482 838,114 +0.07(+12.38%)
Mar 25, 2009 0.5988 0.6097 0.5493 0.5768 649,771 -0.02(-2.78%)
Mar 24, 2009 0.5713 0.6427 0.5493 0.5933 715,452 +0.04(+8.00%)
Mar 23, 2009 0.5260 0.5493 0.4999 0.5493 708,277 +0.06(+12.36%)
Mar 20, 2009 0.4999 0.5109 0.4889 0.4889 2,791,795 -0.01(-1.11%)
Mar 19, 2009 0.5218 0.5382 0.4944 0.4944 2,485,079 -0.02(-4.26%)
Mar 18, 2009 0.5054 0.5328 0.4944 0.5164 1,228,657 +0.01(+2.17%)
Mar 17, 2009 0.5493 0.5548 0.4834 0.5054 1,209,260 +0.01(+1.10%)
Mar 16, 2009 0.6482 0.6482 0.4944 0.4999 2,985,443 -0.05(-9.00%)
Mar 13, 2009 0.7416 0.7635 0.5493 0.5493 3,009,713 -0.02(-3.85%)
Mar 12, 2009 0.6097 0.6097 0.5658 0.5713 908,311 -0.02(-3.70%)
Mar 11, 2009 0.6262 0.6537 0.5878 0.5933 632,912 +0.00(+0.00%)
Mar 10, 2009 0.5273 0.6811 0.5273 0.5933 1,563,837 +0.02(+3.85%)
Mar 09, 2009 0.6097 0.6317 0.5713 0.5713 918,826 -0.05(-7.96%)
Mar 06, 2009 0.6207 0.6317 0.5658 0.6207 1,079,792 +0.00(+0.00%)
Mar 05, 2009 0.6537 0.6811 0.6097 0.6207 1,806,156 -0.03(-4.24%)
Mar 04, 2009 0.7086 0.7086 0.6097 0.6482 968,186 +0.03(+4.42%)
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.