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

Sinclair Inc (NQ: SBGI )

12.68 UNCHANGED
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 (%)
Mar 31, 2009 0.5936 0.6098 0.5504 0.5558 659,037 -0.03(-4.63%)
Mar 30, 2009 0.5828 0.6044 0.5450 0.5828 605,946 -0.05(-8.47%)
Mar 26, 2009 0.5774 0.6368 0.5774 0.6368 853,134 +0.07(+12.38%)
Mar 25, 2009 0.5882 0.5990 0.5396 0.5666 661,416 -0.02(-2.78%)
Mar 24, 2009 0.5612 0.6314 0.5396 0.5828 728,273 +0.04(+8.00%)
Mar 23, 2009 0.5167 0.5396 0.4911 0.5396 720,970 +0.06(+12.36%)
Mar 20, 2009 0.4911 0.5019 0.4803 0.4803 2,841,827 -0.01(-1.11%)
Mar 19, 2009 0.5127 0.5287 0.4857 0.4857 2,529,615 -0.02(-4.26%)
Mar 18, 2009 0.4965 0.5235 0.4857 0.5073 1,250,675 +0.01(+2.17%)
Mar 17, 2009 0.5396 0.5450 0.4749 0.4965 1,230,931 +0.01(+1.10%)
Mar 16, 2009 0.6368 0.6368 0.4857 0.4911 3,038,945 -0.05(-9.00%)
Mar 13, 2009 0.7285 0.7501 0.5396 0.5396 3,063,650 -0.02(-3.85%)
Mar 12, 2009 0.5990 0.5990 0.5558 0.5612 924,589 -0.02(-3.70%)
Mar 11, 2009 0.6152 0.6422 0.5774 0.5828 644,255 +0.00(+0.00%)
Mar 10, 2009 0.5181 0.6692 0.5181 0.5828 1,591,863 +0.02(+3.85%)
Mar 09, 2009 0.5990 0.6206 0.5612 0.5612 935,292 -0.05(-7.96%)
Mar 06, 2009 0.6098 0.6206 0.5558 0.6098 1,099,143 +0.00(+0.00%)
Mar 05, 2009 0.6422 0.6692 0.5990 0.6098 1,838,525 -0.03(-4.24%)
Mar 04, 2009 0.6961 0.6961 0.5990 0.6368 985,537 +0.03(+4.42%)
Mar 02, 2009 0.5936 0.6314 0.5666 0.6098 1,606,193 +0.01(+0.89%)
Feb 27, 2009 0.5936 0.6206 0.5936 0.6044 565,247 +0.00(+0.00%)
Feb 26, 2009 0.6044 0.6368 0.5990 0.6044 1,425,087 +0.00(+0.00%)
Feb 25, 2009 0.6368 0.6368 0.5396 0.6044 1,754,858 -0.01(-1.75%)
Feb 24, 2009 0.5504 0.6206 0.5396 0.6152 1,597,700 +0.08(+14.00%)
Feb 23, 2009 0.5612 0.5828 0.5288 0.5396 627,510 +0.00(+0.00%)
Feb 20, 2009 0.5315 0.5720 0.5019 0.5396 1,708,097 +0.01(+1.01%)
Feb 19, 2009 0.6098 0.6206 0.5342 0.5342 853,758 -0.07(-11.61%)
Feb 18, 2009 0.6961 0.6961 0.6044 0.6044 1,810,727 -0.06(-8.94%)
Feb 17, 2009 0.7393 0.7555 0.6584 0.6638 971,429 -0.08(-10.87%)
Feb 13, 2009 0.6907 0.7717 0.6746 0.7447 791,410 +0.06(+8.66%)
Feb 12, 2009 0.6853 0.7231 0.6584 0.6853 2,017,115 -0.01(-1.55%)
Feb 11, 2009 0.8149 0.9390 0.6961 0.6961 2,013,648 -0.05(-6.52%)
Feb 10, 2009 0.7933 0.8095 0.7339 0.7447 1,328,714 -0.04(-5.48%)
Feb 09, 2009 0.7879 0.8688 0.7447 0.7879 1,429,527 +0.01(+1.39%)
Feb 06, 2009 0.7771 0.8203 0.7609 0.7771 1,420,221 +0.02(+2.86%)
Feb 05, 2009 0.8634 0.8742 0.7447 0.7555 1,799,899 -0.11(-12.50%)
Feb 04, 2009 0.9336 0.9821 0.8634 0.8634 708,549 -0.05(-5.88%)
Feb 03, 2009 1.020 1.020 0.9174 0.9174 974,539 -0.06(-6.08%)
Feb 02, 2009 0.9821 1.052 0.9606 0.9768 1,645,115 -0.02(-2.16%)
Jan 30, 2009 1.149 1.198 0.9929 0.9983 2,541,182 -0.13(-11.90%)
Jan 29, 2009 1.214 1.230 1.117 1.133 550,428 -0.08(-6.67%)
Jan 28, 2009 1.214 1.328 1.203 1.214 1,079,747 +0.02(+1.35%)
Jan 27, 2009 1.155 1.236 1.155 1.198 424,698 +0.05(+4.72%)
Jan 26, 2009 1.133 1.236 1.133 1.144 524,933 +0.03(+2.91%)
Jan 23, 2009 1.095 1.166 1.095 1.112 886,061 +0.01(+0.98%)
Jan 22, 2009 1.166 1.176 1.085 1.101 779,924 -0.06(-5.12%)
Jan 21, 2009 1.160 1.220 1.079 1.160 1,360,700 +0.05(+4.88%)
Jan 20, 2009 1.446 1.479 1.101 1.106 1,551,592 -0.37(-24.91%)
Jan 16, 2009 1.576 1.624 1.419 1.473 908,009 -0.09(-5.54%)
Jan 15, 2009 1.635 1.673 1.473 1.560 1,382,265 -0.06(-3.99%)
Jan 14, 2009 1.808 1.916 1.619 1.624 1,494,074 -0.19(-10.42%)
Jan 13, 2009 1.846 1.916 1.797 1.813 981,236 +0.02(+1.21%)
Jan 12, 2009 1.948 1.948 1.727 1.792 1,180,929 -0.16(-8.03%)
Jan 09, 2009 2.067 2.115 1.948 1.948 431,641 -0.12(-5.74%)
Jan 08, 2009 2.083 2.088 1.943 2.067 1,212,489 -0.02(-0.78%)
Jan 07, 2009 2.013 2.083 1.921 2.083 1,173,965 +0.04(+1.85%)
Jan 06, 2009 1.802 2.061 1.802 2.045 1,052,826 +0.25(+14.16%)
Jan 05, 2009 2.153 2.153 1.711 1.792 766,697 +0.08(+4.73%)
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.