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

Sinclair Inc (NQ: SBGI )

12.68 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2009 1.856 2.024 1.846 1.980 1,428,777 +0.17(+9.23%)
Nov 27, 2009 1.673 1.846 1.662 1.813 523,634 +0.06(+3.38%)
Nov 25, 2009 1.873 1.894 1.743 1.754 1,359,494 -0.10(-5.52%)
Nov 24, 2009 1.927 1.932 1.824 1.856 664,640 -0.06(-3.37%)
Nov 23, 2009 2.024 2.083 1.905 1.921 516,672 -0.05(-2.73%)
Nov 20, 2009 1.910 2.024 1.910 1.975 749,137 +0.05(+2.52%)
Nov 19, 2009 2.002 2.024 1.927 1.927 566,331 -0.11(-5.31%)
Nov 18, 2009 2.099 2.148 2.029 2.034 320,351 -0.07(-3.33%)
Nov 17, 2009 2.067 2.159 1.997 2.105 598,254 +0.04(+2.09%)
Nov 16, 2009 2.051 2.105 2.045 2.061 684,872 +0.09(+4.37%)
Nov 13, 2009 2.045 2.094 1.948 1.975 493,084 -0.06(-3.17%)
Nov 12, 2009 2.078 2.159 2.029 2.040 458,415 -0.04(-1.82%)
Nov 11, 2009 2.169 2.175 2.040 2.078 616,712 -0.08(-3.75%)
Nov 10, 2009 2.186 2.234 2.051 2.159 698,504 -0.04(-1.72%)
Nov 09, 2009 2.164 2.240 2.105 2.196 829,956 +0.06(+2.78%)
Nov 06, 2009 2.072 2.137 2.051 2.137 332,022 +0.05(+2.33%)
Nov 05, 2009 2.099 2.148 2.045 2.088 578,226 +0.03(+1.57%)
Nov 04, 2009 2.315 2.315 1.948 2.056 897,904 -0.12(-5.69%)
Nov 03, 2009 2.056 2.191 1.997 2.180 670,222 +0.10(+4.93%)
Nov 02, 2009 2.142 2.342 2.018 2.078 440,451 -0.05(-2.28%)
Oct 30, 2009 2.164 2.223 2.072 2.126 730,666 -0.07(-3.19%)
Oct 29, 2009 2.056 2.234 2.056 2.196 853,221 +0.18(+9.12%)
Oct 28, 2009 2.240 2.277 1.986 2.013 1,181,617 -0.24(-10.77%)
Oct 27, 2009 2.407 2.407 2.202 2.256 559,165 -0.15(-6.07%)
Oct 26, 2009 2.520 2.596 2.337 2.401 514,709 -0.11(-4.51%)
Oct 23, 2009 2.569 2.741 2.488 2.515 666,127 -0.17(-6.43%)
Oct 22, 2009 2.655 2.709 2.596 2.687 848,533 +0.04(+1.63%)
Oct 21, 2009 2.644 2.725 2.596 2.644 1,109,643 -0.02(-0.61%)
Oct 20, 2009 2.682 2.752 2.590 2.660 654,925 -0.05(-1.99%)
Oct 19, 2009 2.666 2.855 2.569 2.714 1,128,906 +0.09(+3.50%)
Oct 16, 2009 2.558 2.639 2.493 2.623 851,057 +0.03(+1.25%)
Oct 15, 2009 2.569 2.601 2.434 2.590 1,896,836 -0.01(-0.21%)
Oct 14, 2009 2.315 2.693 2.218 2.596 3,080,858 +0.31(+13.71%)
Oct 13, 2009 2.007 2.331 1.948 2.283 3,637,622 +0.27(+13.40%)
Oct 12, 2009 1.959 2.024 1.943 2.013 625,494 +0.06(+3.04%)
Oct 09, 2009 1.954 2.013 1.894 1.954 527,668 +0.01(+0.28%)
Oct 08, 2009 1.846 1.975 1.835 1.948 810,382 +0.12(+6.49%)
Oct 07, 2009 1.819 1.840 1.781 1.829 293,068 -0.01(-0.29%)
Oct 06, 2009 1.786 1.856 1.754 1.835 485,214 +0.06(+3.66%)
Oct 05, 2009 1.597 1.770 1.597 1.770 768,626 +0.18(+11.19%)
Oct 02, 2009 1.495 1.662 1.430 1.592 864,567 -0.09(-5.15%)
Oct 01, 2009 1.916 1.916 1.678 1.678 568,167 -0.25(-13.13%)
Sep 30, 2009 1.883 1.970 1.846 1.932 525,087 -0.02(-1.10%)
Sep 29, 2009 1.932 1.986 1.932 1.954 529,671 +0.06(+3.13%)
Sep 28, 2009 1.835 1.937 1.802 1.894 369,876 +0.07(+3.85%)
Sep 25, 2009 1.813 1.900 1.754 1.824 488,155 +0.00(+0.00%)
Sep 24, 2009 1.964 1.964 1.802 1.824 494,040 -0.15(-7.65%)
Sep 23, 2009 1.986 1.986 1.916 1.975 591,974 -0.01(-0.54%)
Sep 22, 2009 2.013 2.034 1.980 1.986 536,822 +0.00(+0.00%)
Sep 21, 2009 2.002 2.051 1.867 1.986 1,054,073 +0.02(+0.82%)
Sep 18, 2009 1.889 2.002 1.786 1.970 1,352,258 +0.09(+4.89%)
Sep 17, 2009 2.045 2.132 1.873 1.878 825,013 -0.18(-8.66%)
Sep 16, 2009 1.846 2.072 1.819 2.056 1,647,794 +0.21(+11.40%)
Sep 15, 2009 1.689 1.867 1.657 1.846 1,950,245 +0.15(+8.57%)
Sep 14, 2009 1.667 1.711 1.587 1.700 279,533 +0.02(+0.96%)
Sep 11, 2009 1.689 1.738 1.608 1.684 552,333 -0.01(-0.64%)
Sep 10, 2009 1.630 1.700 1.570 1.694 546,206 +0.07(+4.32%)
Sep 09, 2009 1.500 1.641 1.452 1.624 964,263 +0.13(+8.66%)
Sep 08, 2009 1.511 1.560 1.468 1.495 677,938 -0.01(-0.72%)
Sep 04, 2009 1.387 1.511 1.360 1.506 513,607 +0.12(+8.56%)
Sep 03, 2009 1.441 1.489 1.376 1.387 627,842 -0.05(-3.38%)
Sep 02, 2009 1.435 1.489 1.376 1.435 473,936 +0.00(+0.00%)
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.