Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.02	15.61	14.76	15.39	1,549,239	+0.25(+1.63%)
May 28, 2020	15.95	15.99	15.09	15.15	1,305,791	-0.83(-5.20%)
May 27, 2020	15.55	16.35	15.29	15.98	1,737,717	+1.03(+6.92%)
May 26, 2020	15.11	15.38	14.64	14.94	1,481,107	+0.29(+1.95%)
May 22, 2020	14.22	14.70	13.91	14.66	981,214	+0.55(+3.87%)
May 21, 2020	14.20	14.90	14.07	14.11	930,108	-0.21(-1.48%)
May 20, 2020	14.22	14.70	14.01	14.32	1,711,553	+0.39(+2.78%)
May 19, 2020	13.87	14.42	13.73	13.94	1,824,806	+0.04(+0.32%)
May 18, 2020	13.36	14.31	13.36	13.89	1,962,990	+1.20(+9.47%)
May 15, 2020	12.10	13.21	12.07	12.69	2,950,147	+0.53(+4.39%)
May 14, 2020	11.68	12.20	10.96	12.16	2,905,406	+0.13(+1.08%)
May 13, 2020	12.93	13.05	11.26	12.03	2,996,889	-1.00(-7.69%)
May 12, 2020	13.47	13.81	12.98	13.03	1,730,375	-0.39(-2.91%)
May 11, 2020	13.02	13.56	12.85	13.42	1,976,266	+0.02(+0.18%)
May 08, 2020	13.51	14.11	13.22	13.39	1,516,377	+0.31(+2.37%)
May 07, 2020	13.30	13.57	12.90	13.08	2,113,450	+0.22(+1.68%)
May 06, 2020	13.04	13.76	12.60	12.87	3,242,243	+0.34(+2.70%)
May 05, 2020	12.57	12.92	11.87	12.53	2,493,815	+0.27(+2.23%)
May 04, 2020	12.83	13.09	12.05	12.26	2,484,211	-1.48(-10.77%)

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.