Indicators

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.001	1.012	0.9514	0.9679	695,610	-0.03(-3.30%)
May 28, 2009	1.039	1.039	0.9789	1.001	340,147	-0.02(-1.62%)
May 27, 2009	1.083	1.083	1.001	1.017	395,795	-0.08(-7.03%)
May 26, 2009	0.9899	1.094	0.9569	1.094	744,830	+0.13(+13.07%)
May 22, 2009	0.9679	0.9899	0.9624	0.9679	331,621	+0.01(+0.57%)
May 21, 2009	0.9239	0.9789	0.9239	0.9624	635,498	+0.03(+2.94%)
May 20, 2009	0.9569	0.9679	0.9129	0.9349	430,641	-0.02(-1.73%)
May 19, 2009	0.8414	0.9954	0.8414	0.9514	752,136	+0.01(+0.58%)
May 18, 2009	0.8579	0.9514	0.8579	0.9459	402,068	+0.07(+8.18%)
May 15, 2009	0.9569	1.001	0.8524	0.8744	771,288	-0.05(-5.92%)
May 14, 2009	0.9459	1.017	0.8909	0.9294	886,816	-0.03(-2.87%)
May 13, 2009	1.056	1.067	0.9514	0.9569	1,004,005	-0.11(-10.31%)
May 12, 2009	0.9844	1.072	0.9349	1.067	754,953	+0.09(+9.60%)
May 11, 2009	0.8799	0.9789	0.8304	0.9734	954,243	+0.10(+11.32%)
May 08, 2009	0.9129	0.9184	0.8304	0.8744	2,168,376	-0.02(-2.45%)
May 07, 2009	0.8249	0.9404	0.7974	0.8964	4,274,750	+0.09(+11.64%)
May 06, 2009	0.8249	0.8634	0.7204	0.8029	4,359,922	+0.13(+18.70%)
May 05, 2009	0.6819	0.6874	0.6544	0.6764	1,169,389	+0.01(+1.65%)
May 04, 2009	0.6599	0.6874	0.6544	0.6654	885,512	+0.03(+5.22%)

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.