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 (%)
May 31, 2012 5.090 5.103 4.990 5.078 1,092,767 +0.02(+0.37%)
May 30, 2012 5.152 5.221 5.009 5.059 2,295,667 -0.11(-2.17%)
May 29, 2012 5.208 5.233 5.067 5.171 1,044,808 -0.04(-0.71%)
May 25, 2012 5.227 5.257 5.165 5.208 614,465 -0.01(-0.12%)
May 24, 2012 5.251 5.282 5.104 5.214 738,872 -0.01(-0.24%)
May 23, 2012 5.257 5.349 5.097 5.227 1,345,512 -0.07(-1.28%)
May 22, 2012 5.331 5.442 5.226 5.294 1,127,352 -0.01(-0.23%)
May 21, 2012 5.153 5.380 5.116 5.306 996,728 +0.20(+3.85%)
May 18, 2012 5.042 5.239 5.005 5.110 1,494,416 +0.09(+1.71%)
May 17, 2012 5.368 5.429 4.981 5.024 1,273,959 -0.32(-5.98%)
May 16, 2012 5.663 5.694 5.319 5.343 1,123,422 -0.27(-4.82%)
May 15, 2012 5.694 5.980 5.595 5.614 1,223,987 -0.10(-1.83%)
May 14, 2012 5.841 5.928 5.712 5.718 907,771 -0.18(-3.02%)
May 11, 2012 5.977 6.032 5.860 5.897 528,853 -0.12(-1.94%)
May 10, 2012 6.149 6.149 5.977 6.014 731,856 -0.06(-0.91%)
May 09, 2012 6.069 6.155 6.038 6.069 692,296 -0.07(-1.10%)
May 08, 2012 5.940 6.155 5.817 6.137 1,736,179 +0.18(+2.99%)
May 07, 2012 6.020 6.081 5.931 5.958 1,083,248 -0.10(-1.72%)
May 04, 2012 6.278 6.278 6.057 6.063 551,311 -0.23(-3.71%)
May 03, 2012 6.512 6.567 6.253 6.296 974,358 -0.23(-3.58%)
May 02, 2012 6.487 6.604 6.290 6.530 772,895 +0.18(+2.91%)
May 01, 2012 6.364 6.505 6.296 6.346 740,441 +0.02(+0.39%)
Apr 30, 2012 6.376 6.462 6.241 6.321 674,343 -0.07(-1.15%)
Apr 27, 2012 6.217 6.438 6.198 6.395 939,751 +0.23(+3.69%)
Apr 26, 2012 6.173 6.315 6.007 6.167 501,402 -0.01(-0.20%)
Apr 25, 2012 5.934 6.210 5.841 6.180 684,008 +0.35(+6.01%)
Apr 24, 2012 5.743 5.872 5.663 5.829 439,788 +0.10(+1.83%)
Apr 23, 2012 5.755 5.817 5.675 5.725 491,485 -0.12(-2.00%)
Apr 20, 2012 5.946 5.946 5.749 5.841 737,499 -0.04(-0.63%)
Apr 19, 2012 6.007 6.014 5.798 5.878 439,680 -0.10(-1.75%)
Apr 18, 2012 5.995 6.050 5.903 5.983 585,574 -0.07(-1.12%)
Apr 17, 2012 6.050 6.094 5.964 6.050 807,475 +0.07(+1.13%)
Apr 16, 2012 6.130 6.130 5.952 5.983 295,878 -0.09(-1.52%)
Apr 13, 2012 6.155 6.229 6.032 6.075 294,179 -0.09(-1.40%)
Apr 12, 2012 6.143 6.204 6.057 6.161 663,923 +0.01(+0.10%)
Apr 11, 2012 6.235 6.272 6.069 6.155 544,840 +0.01(+0.10%)
Apr 10, 2012 6.419 6.444 6.050 6.149 1,347,363 -0.26(-4.12%)
Apr 09, 2012 6.512 6.610 6.407 6.413 647,623 -0.23(-3.43%)
Apr 05, 2012 6.536 6.647 6.512 6.641 494,177 +0.06(+0.93%)
Apr 04, 2012 6.745 6.745 6.536 6.579 747,770 -0.22(-3.25%)
Apr 03, 2012 6.997 7.071 6.751 6.801 491,926 -0.17(-2.38%)
Apr 02, 2012 6.807 6.991 6.782 6.967 514,245 +0.17(+2.44%)
Mar 30, 2012 7.004 7.071 6.801 6.801 570,443 -0.14(-1.95%)
Mar 29, 2012 6.905 6.936 6.776 6.936 502,313 +0.00(+0.00%)
Mar 28, 2012 7.120 7.120 6.819 6.936 644,286 -0.18(-2.59%)
Mar 27, 2012 7.336 7.372 7.114 7.120 607,202 -0.19(-2.61%)
Mar 26, 2012 7.280 7.348 7.163 7.311 658,524 +0.13(+1.80%)
Mar 23, 2012 6.936 7.194 6.905 7.182 581,653 +0.28(+4.10%)
Mar 22, 2012 6.930 6.997 6.881 6.899 483,366 -0.07(-0.97%)
Mar 21, 2012 7.010 7.034 6.862 6.967 694,067 +0.02(+0.27%)
Mar 20, 2012 7.016 7.090 6.917 6.948 736,707 -0.11(-1.57%)
Mar 19, 2012 7.139 7.268 7.034 7.059 681,884 -0.11(-1.54%)
Mar 16, 2012 7.305 7.360 7.139 7.170 737,860 -0.12(-1.60%)
Mar 15, 2012 7.213 7.348 7.139 7.286 455,052 +0.06(+0.85%)
Mar 14, 2012 7.280 7.372 7.157 7.225 452,985 -0.04(-0.51%)
Mar 13, 2012 7.133 7.311 7.053 7.262 707,170 +0.20(+2.78%)
Mar 12, 2012 7.200 7.200 7.010 7.065 509,311 -0.12(-1.63%)
Mar 09, 2012 7.016 7.200 6.893 7.182 825,286 +0.19(+2.73%)
Mar 08, 2012 7.047 7.096 6.924 6.991 640,199 +0.02(+0.35%)
Mar 07, 2012 6.954 7.071 6.905 6.967 383,533 +0.06(+0.89%)
Mar 06, 2012 6.917 6.973 6.770 6.905 758,053 -0.10(-1.40%)
Mar 05, 2012 7.010 7.102 6.948 7.004 829,256 -0.07(-0.96%)
Mar 02, 2012 6.874 7.077 6.862 7.071 1,179,895 +0.21(+3.05%)
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.