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

Sinclair Inc (NQ: SBGI )

11.42 -0.28 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 28, 2013 13.76 14.43 13.55 14.13 2,462,943 +0.40(+2.89%)
Mar 27, 2013 13.24 13.82 13.08 13.74 1,682,491 +0.36(+2.65%)
Mar 26, 2013 13.41 13.59 13.25 13.38 1,231,300 +0.02(+0.16%)
Mar 25, 2013 12.71 13.42 12.71 13.36 2,667,034 +0.70(+5.56%)
Mar 22, 2013 12.41 12.73 12.34 12.66 1,191,360 +0.25(+2.02%)
Mar 21, 2013 12.24 12.48 12.16 12.41 640,497 +0.01(+0.11%)
Mar 20, 2013 12.35 12.43 12.24 12.39 724,070 +0.10(+0.85%)
Mar 19, 2013 12.37 12.50 12.16 12.29 644,761 -0.03(-0.23%)
Mar 18, 2013 12.17 12.42 12.02 12.32 874,701 -0.08(-0.62%)
Mar 15, 2013 12.46 12.46 12.11 12.39 858,363 -0.09(-0.73%)
Mar 14, 2013 12.30 12.50 12.11 12.48 637,719 +0.17(+1.42%)
Mar 13, 2013 12.33 12.47 12.09 12.31 989,516 +0.00(+0.00%)
Mar 12, 2013 12.54 12.69 12.14 12.31 1,320,455 -0.24(-1.94%)
Mar 11, 2013 12.65 12.76 12.53 12.55 1,636,305 -0.16(-1.26%)
Mar 08, 2013 12.57 12.76 12.55 12.71 1,357,246 +0.26(+2.07%)
Mar 07, 2013 12.55 12.62 12.37 12.46 1,239,345 +0.02(+0.17%)
Mar 06, 2013 12.52 12.68 12.20 12.43 2,091,042 -0.06(-0.45%)
Mar 05, 2013 11.89 12.62 11.70 12.49 3,158,180 +0.65(+5.47%)
Mar 04, 2013 11.05 12.28 10.83 11.84 4,083,546 +0.79(+7.19%)
Mar 01, 2013 10.17 11.13 10.10 11.05 5,103,167 +1.24(+12.64%)
Feb 28, 2013 10.06 10.07 9.809 9.809 782,316 -0.22(-2.15%)
Feb 27, 2013 9.718 10.10 9.697 10.02 675,623 +0.27(+2.79%)
Feb 26, 2013 9.622 9.863 9.567 9.753 2,194,135 +0.21(+2.17%)
Feb 25, 2013 9.987 9.994 9.512 9.546 954,920 -0.25(-2.53%)
Feb 22, 2013 9.532 9.836 9.519 9.794 998,669 +0.27(+2.82%)
Feb 21, 2013 9.753 9.854 9.505 9.525 726,798 -0.26(-2.61%)
Feb 20, 2013 10.04 10.18 9.774 9.780 587,552 -0.26(-2.61%)
Feb 19, 2013 10.06 10.08 9.856 10.04 1,492,570 -0.03(-0.34%)
Feb 15, 2013 10.08 10.16 9.994 10.08 539,958 +0.05(+0.48%)
Feb 14, 2013 9.836 10.04 9.732 10.03 503,444 +0.23(+2.32%)
Feb 13, 2013 9.836 9.836 9.732 9.801 425,962 -0.05(-0.49%)
Feb 12, 2013 9.863 9.863 9.691 9.849 442,651 +0.01(+0.14%)
Feb 11, 2013 9.753 10.01 9.649 9.836 468,763 +0.10(+1.06%)
Feb 08, 2013 9.842 9.877 9.691 9.732 627,117 -0.06(-0.63%)
Feb 07, 2013 10.01 10.01 9.394 9.794 1,332,827 -0.19(-1.93%)
Feb 06, 2013 10.27 10.66 9.822 9.987 1,595,671 +0.53(+5.61%)
Feb 04, 2013 9.581 9.698 9.401 9.457 1,011,850 -0.17(-1.75%)
Feb 01, 2013 9.587 9.718 9.498 9.625 834,619 +0.13(+1.34%)
Jan 31, 2013 9.367 9.505 9.312 9.498 692,552 +0.09(+0.95%)
Jan 30, 2013 9.394 9.470 9.346 9.408 662,805 -0.07(-0.73%)
Jan 29, 2013 9.705 9.705 9.443 9.477 670,670 -0.24(-2.48%)
Jan 28, 2013 9.567 9.767 9.388 9.718 1,263,968 +0.20(+2.10%)
Jan 25, 2013 9.305 9.649 9.250 9.519 840,545 +0.23(+2.52%)
Jan 24, 2013 9.195 9.291 9.119 9.284 552,585 +0.13(+1.43%)
Jan 23, 2013 8.960 9.167 8.904 9.153 585,823 +0.21(+2.39%)
Jan 22, 2013 9.084 9.146 8.905 8.940 468,335 -0.10(-1.14%)
Jan 18, 2013 8.995 9.133 8.912 9.043 464,216 +0.08(+0.92%)
Jan 17, 2013 8.898 9.002 8.795 8.960 498,400 +0.12(+1.40%)
Jan 16, 2013 8.891 8.960 8.778 8.836 615,249 -0.07(-0.77%)
Jan 15, 2013 8.843 8.926 8.726 8.905 907,458 +0.00(+0.00%)
Jan 14, 2013 8.953 9.021 8.857 8.905 753,768 -0.02(-0.23%)
Jan 11, 2013 9.036 9.077 8.857 8.926 451,600 -0.10(-1.07%)
Jan 10, 2013 9.098 9.167 8.926 9.022 667,998 +0.03(+0.38%)
Jan 09, 2013 9.119 9.153 8.926 8.988 936,233 -0.06(-0.61%)
Jan 08, 2013 8.857 9.064 8.850 9.043 1,047,859 +0.17(+1.86%)
Jan 07, 2013 9.208 9.305 8.829 8.878 966,312 -0.40(-4.31%)
Jan 04, 2013 9.394 9.394 9.112 9.277 1,228,539 -0.06(-0.59%)
Jan 03, 2013 9.146 9.498 9.106 9.332 1,246,619 +0.20(+2.19%)
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.