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

Sinclair Inc (NQ: SBGI )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 7.874 7.874 7.649 7.748 547,606 -0.11(-1.34%)
Nov 29, 2012 7.677 7.923 7.579 7.853 785,428 +0.26(+3.42%)
Nov 28, 2012 7.256 7.621 7.033 7.593 1,390,179 +0.28(+3.84%)
Nov 27, 2012 7.338 7.458 7.300 7.312 716,276 -0.03(-0.34%)
Nov 26, 2012 7.375 7.420 7.274 7.338 429,069 -0.04(-0.51%)
Nov 23, 2012 7.312 7.407 7.281 7.375 208,394 +0.15(+2.10%)
Nov 21, 2012 7.224 7.382 7.148 7.224 501,229 +0.02(+0.26%)
Nov 20, 2012 7.103 7.344 7.085 7.205 493,477 +0.08(+1.06%)
Nov 19, 2012 7.085 7.186 6.958 7.129 1,111,568 +0.13(+1.81%)
Nov 16, 2012 6.888 7.040 6.699 7.002 1,084,776 +0.09(+1.28%)
Nov 15, 2012 7.085 7.116 6.838 6.914 938,535 -0.17(-2.41%)
Nov 14, 2012 7.382 7.540 7.009 7.085 1,215,502 -0.23(-3.11%)
Nov 13, 2012 7.432 7.527 7.274 7.312 667,685 -0.18(-2.36%)
Nov 12, 2012 7.749 7.749 7.464 7.489 489,748 -0.25(-3.27%)
Nov 09, 2012 7.597 7.831 7.483 7.742 590,195 +0.06(+0.74%)
Nov 08, 2012 7.641 7.812 7.641 7.685 745,962 +0.03(+0.33%)
Nov 07, 2012 7.863 7.926 7.591 7.660 1,197,321 -0.28(-3.59%)
Nov 06, 2012 7.957 8.154 7.888 7.945 789,263 +0.06(+0.80%)
Nov 05, 2012 7.983 8.052 7.828 7.882 830,939 +0.02(+0.24%)
Nov 02, 2012 7.818 8.065 7.780 7.863 1,261,497 +0.10(+1.30%)
Nov 01, 2012 8.014 8.476 7.755 7.761 1,452,002 -0.21(-2.62%)
Oct 31, 2012 7.806 8.049 7.579 7.970 734,882 +0.24(+3.11%)
Oct 26, 2012 7.394 7.730 7.730 7.730 593,791 +0.32(+4.27%)
Oct 25, 2012 7.749 7.780 7.356 7.413 672,854 -0.26(-3.38%)
Oct 24, 2012 7.704 7.742 7.628 7.673 598,384 -0.01(-0.16%)
Oct 23, 2012 7.837 7.875 7.673 7.685 925,801 -0.22(-2.80%)
Oct 19, 2012 8.033 8.204 7.717 7.907 685,737 -0.16(-1.96%)
Oct 18, 2012 8.179 8.192 8.027 8.065 1,270,418 -0.11(-1.32%)
Oct 17, 2012 7.736 8.172 7.711 8.172 756,053 +0.44(+5.64%)
Oct 16, 2012 7.730 7.837 7.704 7.736 315,637 +0.03(+0.41%)
Oct 15, 2012 7.736 7.736 7.603 7.704 238,348 +0.01(+0.08%)
Oct 12, 2012 7.711 7.742 7.565 7.698 497,906 +0.01(+0.08%)
Oct 11, 2012 7.458 7.698 7.394 7.692 1,128,618 +0.30(+4.11%)
Oct 10, 2012 7.268 7.388 7.268 7.388 608,293 +0.14(+1.92%)
Oct 09, 2012 7.236 7.262 7.116 7.249 780,888 +0.03(+0.44%)
Oct 08, 2012 7.300 7.369 7.173 7.217 403,664 -0.16(-2.23%)
Oct 05, 2012 7.369 7.508 7.274 7.382 518,595 +0.02(+0.26%)
Oct 04, 2012 7.338 7.368 7.211 7.363 340,268 +0.06(+0.78%)
Oct 03, 2012 7.211 7.369 7.160 7.306 585,664 +0.13(+1.76%)
Oct 02, 2012 7.262 7.401 7.148 7.179 943,278 -0.20(-2.66%)
Oct 01, 2012 7.173 7.401 7.173 7.375 859,058 +0.28(+4.01%)
Sep 28, 2012 7.262 7.375 7.091 7.091 845,451 -0.22(-3.03%)
Sep 27, 2012 7.312 7.413 7.243 7.312 568,062 +0.05(+0.70%)
Sep 26, 2012 7.565 7.565 7.230 7.262 705,622 -0.25(-3.29%)
Sep 25, 2012 7.989 8.033 7.496 7.508 1,023,901 -0.44(-5.49%)
Sep 24, 2012 7.882 8.071 7.768 7.945 691,402 +0.01(+0.16%)
Sep 21, 2012 7.856 7.951 7.723 7.932 614,636 +0.19(+2.45%)
Sep 20, 2012 7.730 7.856 7.654 7.742 318,707 -0.06(-0.81%)
Sep 19, 2012 7.698 7.812 7.597 7.806 339,923 +0.17(+2.24%)
Sep 18, 2012 7.679 7.804 7.603 7.635 367,557 -0.08(-1.07%)
Sep 17, 2012 7.799 7.850 7.603 7.717 413,480 -0.16(-2.01%)
Sep 14, 2012 7.812 7.926 7.560 7.875 539,654 +0.03(+0.40%)
Sep 13, 2012 7.628 7.850 7.578 7.844 807,174 +0.24(+3.16%)
Sep 12, 2012 7.749 7.806 7.546 7.603 420,049 -0.12(-1.56%)
Sep 11, 2012 7.717 7.787 7.603 7.723 404,421 +0.04(+0.49%)
Sep 10, 2012 7.780 7.825 7.660 7.685 818,275 -0.16(-2.10%)
Sep 07, 2012 7.647 7.869 7.622 7.850 577,396 +0.26(+3.42%)
Sep 06, 2012 7.470 7.698 7.432 7.591 953,914 +0.15(+2.04%)
Sep 05, 2012 7.394 7.527 7.344 7.439 1,343,901 +0.06(+0.77%)
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.