Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2010 4.257 4.387 4.241 4.317 469,397 +0.04(+1.01%)
Oct 28, 2010 4.301 4.322 4.160 4.274 929,399 +0.04(+0.89%)
Oct 27, 2010 4.209 4.306 4.187 4.236 1,391,981 -0.18(-4.04%)
Oct 25, 2010 4.457 4.522 4.371 4.414 429,904 +0.02(+0.37%)
Oct 22, 2010 4.468 4.533 4.344 4.398 330,314 -0.04(-0.85%)
Oct 21, 2010 4.468 4.533 4.338 4.436 391,956 +0.01(+0.12%)
Oct 20, 2010 4.468 4.538 4.430 4.430 631,800 +0.01(+0.12%)
Oct 19, 2010 4.376 4.522 4.376 4.425 935,555 -0.06(-1.44%)
Oct 18, 2010 4.490 4.576 4.436 4.490 793,153 +0.03(+0.73%)
Oct 15, 2010 4.609 4.609 4.425 4.457 759,777 -0.08(-1.67%)
Oct 14, 2010 4.533 4.592 4.436 4.533 963,546 -0.02(-0.36%)
Oct 13, 2010 4.284 4.592 4.274 4.549 1,454,677 +0.30(+7.12%)
Oct 12, 2010 4.263 4.290 4.160 4.247 587,074 -0.02(-0.38%)
Oct 11, 2010 4.214 4.333 4.198 4.263 550,824 +0.04(+0.90%)
Oct 08, 2010 4.063 4.241 4.052 4.225 594,813 +0.15(+3.71%)
Oct 07, 2010 4.052 4.101 4.014 4.074 670,491 +0.05(+1.34%)
Oct 06, 2010 4.020 4.068 3.993 4.020 874,278 +0.01(+0.13%)
Oct 05, 2010 3.906 4.063 3.890 4.014 1,009,179 +0.17(+4.35%)
Oct 04, 2010 3.825 3.895 3.809 3.847 625,503 -0.01(-0.14%)
Oct 01, 2010 3.863 3.885 3.734 3.852 374,300 +0.06(+1.57%)
Sep 30, 2010 3.868 3.895 3.755 3.793 486,786 -0.04(-1.13%)
Sep 29, 2010 3.777 3.885 3.706 3.836 289,673 +0.03(+0.71%)
Sep 28, 2010 3.831 3.831 3.668 3.809 645,548 +0.00(+0.00%)
Sep 27, 2010 3.847 3.890 3.755 3.809 492,777 -0.03(-0.70%)
Sep 24, 2010 3.722 3.836 3.690 3.836 1,133,173 +0.19(+5.34%)
Sep 23, 2010 3.647 3.777 3.631 3.641 738,044 -0.03(-0.88%)
Sep 22, 2010 3.804 3.858 3.658 3.674 501,625 -0.16(-4.09%)
Sep 21, 2010 3.868 3.917 3.793 3.831 2,066,219 -0.03(-0.84%)
Sep 20, 2010 3.879 3.928 3.749 3.863 1,005,134 +0.00(+0.03%)
Sep 17, 2010 3.982 3.982 3.782 3.862 672,240 -0.13(-3.15%)
Sep 15, 2010 3.885 4.020 3.712 3.987 582,369 +0.08(+2.07%)
Sep 14, 2010 3.749 3.917 3.679 3.906 679,216 +0.12(+3.14%)
Sep 13, 2010 3.641 3.831 3.625 3.787 1,098,909 +0.21(+5.73%)
Sep 10, 2010 3.658 3.685 3.528 3.582 307,070 -0.05(-1.49%)
Sep 09, 2010 3.652 3.652 3.566 3.636 346,578 +0.07(+1.97%)
Sep 08, 2010 3.593 3.658 3.528 3.566 604,573 -0.01(-0.15%)
Sep 07, 2010 3.733 3.771 3.550 3.571 615,584 -0.18(-4.69%)
Sep 03, 2010 3.663 3.777 3.641 3.747 745,557 +0.13(+3.51%)
Sep 02, 2010 3.404 3.641 3.404 3.620 460,786 +0.23(+6.69%)
Sep 01, 2010 3.323 3.398 3.252 3.393 603,669 +0.16(+5.02%)
Aug 31, 2010 3.182 3.285 3.134 3.231 1,901,813 +0.03(+1.01%)
Aug 30, 2010 3.166 3.328 3.166 3.198 843,018 +0.02(+0.51%)
Aug 27, 2010 3.139 3.193 3.026 3.182 814,753 +0.09(+2.97%)
Aug 26, 2010 3.274 3.382 3.090 3.090 542,119 -0.17(-5.14%)
Aug 25, 2010 3.182 3.258 3.123 3.258 479,060 +0.03(+0.84%)
Aug 24, 2010 3.355 3.355 3.182 3.231 772,921 -0.21(-6.12%)
Aug 23, 2010 3.577 3.604 3.431 3.442 643,112 -0.10(-2.90%)
Aug 20, 2010 3.571 3.690 3.431 3.544 396,835 -0.05(-1.50%)
Aug 19, 2010 3.533 3.641 3.501 3.598 632,001 +0.03(+0.91%)
Aug 18, 2010 3.528 3.674 3.485 3.566 332,868 +0.04(+1.07%)
Aug 17, 2010 3.528 3.550 3.474 3.528 656,946 +0.06(+1.71%)
Aug 16, 2010 3.361 3.512 3.312 3.469 644,763 +0.09(+2.56%)
Aug 13, 2010 3.274 3.447 3.274 3.382 556,651 +0.07(+2.12%)
Aug 12, 2010 3.323 3.420 3.274 3.312 786,862 -0.09(-2.54%)
Aug 11, 2010 3.571 3.777 3.366 3.398 1,217,510 -0.26(-7.23%)
Aug 10, 2010 3.685 3.782 3.600 3.663 896,158 -0.09(-2.31%)
Aug 09, 2010 3.787 3.809 3.706 3.749 863,614 -0.03(-0.72%)
Aug 06, 2010 3.609 3.782 3.512 3.777 769,358 +0.11(+2.95%)
Aug 05, 2010 3.458 3.701 3.458 3.668 1,015,607 +0.17(+4.78%)
Aug 04, 2010 3.285 3.533 3.285 3.501 993,996 +0.26(+8.18%)
Aug 03, 2010 3.242 3.296 3.161 3.236 459,217 -0.04(-1.16%)
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.