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

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
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 (%)
Aug 31, 2011 4.634 4.782 4.569 4.610 817,989 +0.04(+0.77%)
Aug 30, 2011 4.746 4.776 4.557 4.575 2,100,125 -0.19(-4.08%)
Aug 29, 2011 4.525 4.781 4.438 4.770 1,454,254 +0.34(+7.61%)
Aug 26, 2011 4.246 4.438 4.159 4.432 652,913 +0.15(+3.39%)
Aug 25, 2011 4.450 4.514 4.246 4.287 938,497 -0.09(-2.12%)
Aug 24, 2011 4.357 4.508 4.258 4.380 1,303,752 +0.00(+0.00%)
Aug 23, 2011 4.246 4.380 4.130 4.380 1,161,628 +0.17(+4.15%)
Aug 22, 2011 4.525 4.671 4.188 4.205 602,355 -0.15(-3.47%)
Aug 19, 2011 4.392 4.671 4.345 4.357 1,329,629 -0.15(-3.23%)
Aug 18, 2011 4.636 4.682 4.397 4.502 1,853,621 -0.27(-5.72%)
Aug 17, 2011 4.502 4.816 4.473 4.776 1,022,438 +0.31(+6.90%)
Aug 16, 2011 4.520 4.572 4.351 4.467 687,520 -0.09(-2.04%)
Aug 15, 2011 4.415 4.584 4.322 4.560 659,331 +0.22(+4.95%)
Aug 12, 2011 4.357 4.438 4.223 4.345 850,901 +0.04(+0.95%)
Aug 11, 2011 4.107 4.357 4.014 4.304 1,228,171 +0.24(+5.87%)
Aug 10, 2011 4.136 4.339 3.955 4.066 1,145,516 -0.22(-5.16%)
Aug 09, 2011 4.211 4.345 3.839 4.287 2,005,893 +0.10(+2.36%)
Aug 08, 2011 4.427 4.572 4.089 4.188 1,622,886 -0.45(-9.77%)
Aug 05, 2011 4.962 5.148 4.363 4.642 1,145,405 -0.22(-4.55%)
Aug 04, 2011 5.311 5.427 4.845 4.863 1,879,582 -0.53(-9.82%)
Aug 03, 2011 5.695 5.887 5.270 5.392 1,802,630 -0.26(-4.63%)
Aug 02, 2011 5.916 6.014 5.642 5.654 938,066 -0.33(-5.49%)
Aug 01, 2011 5.881 6.035 5.648 5.982 980,576 +0.22(+3.78%)
Jul 29, 2011 5.712 5.846 5.607 5.764 880,978 -0.03(-0.55%)
Jul 28, 2011 5.921 5.921 5.706 5.796 752,554 -0.10(-1.73%)
Jul 27, 2011 6.113 6.189 5.846 5.898 961,208 -0.41(-6.54%)
Jul 26, 2011 6.259 6.393 6.206 6.311 410,083 +0.05(+0.84%)
Jul 25, 2011 6.427 6.480 6.206 6.259 681,942 -0.23(-3.58%)
Jul 22, 2011 6.503 6.573 6.372 6.491 353,359 +0.06(+0.90%)
Jul 21, 2011 6.247 6.526 6.148 6.433 649,669 +0.23(+3.75%)
Jul 20, 2011 6.014 6.201 5.956 6.201 644,661 +0.22(+3.70%)
Jul 19, 2011 5.712 6.038 5.712 5.980 824,959 +0.30(+5.33%)
Jul 18, 2011 5.857 5.892 5.631 5.677 658,963 -0.19(-3.17%)
Jul 15, 2011 5.968 6.084 5.799 5.863 564,697 -0.03(-0.59%)
Jul 14, 2011 6.044 6.078 5.782 5.898 545,688 -0.09(-1.46%)
Jul 13, 2011 6.044 6.154 5.933 5.985 579,966 +0.01(+0.19%)
Jul 12, 2011 5.980 6.113 5.928 5.974 1,037,017 -0.06(-1.06%)
Jul 11, 2011 6.166 6.251 5.991 6.038 881,776 -0.23(-3.71%)
Jul 08, 2011 6.206 6.311 6.122 6.270 653,169 -0.01(-0.19%)
Jul 07, 2011 6.236 6.404 6.183 6.282 712,294 +0.12(+1.89%)
Jul 06, 2011 6.451 6.451 5.997 6.166 1,221,638 -0.31(-4.85%)
Jul 05, 2011 6.439 6.515 6.340 6.480 588,500 +0.07(+1.09%)
Jul 01, 2011 6.404 6.567 6.253 6.410 911,461 +0.02(+0.36%)
Jun 30, 2011 6.451 6.573 6.375 6.387 606,409 -0.01(-0.18%)
Jun 29, 2011 6.462 6.503 6.369 6.398 1,228,328 +0.01(+0.09%)
Jun 28, 2011 6.300 6.410 6.230 6.393 1,331,783 +0.16(+2.52%)
Jun 27, 2011 6.125 6.247 5.997 6.236 1,033,291 +0.17(+2.78%)
Jun 24, 2011 6.067 6.090 5.974 6.067 1,866,341 +0.05(+0.77%)
Jun 23, 2011 5.904 6.113 5.799 6.020 1,505,438 +0.06(+0.98%)
Jun 22, 2011 6.067 6.131 5.933 5.962 1,654,280 -0.17(-2.84%)
Jun 21, 2011 5.904 6.265 5.852 6.137 1,515,963 +0.31(+5.39%)
Jun 20, 2011 5.799 5.852 5.671 5.823 831,022 +0.10(+1.73%)
Jun 17, 2011 5.776 5.823 5.631 5.724 1,706,459 +0.02(+0.41%)
Jun 16, 2011 5.747 5.817 5.549 5.700 924,654 -0.02(-0.31%)
Jun 15, 2011 5.747 5.869 5.660 5.718 1,241,228 -0.12(-1.99%)
Jun 14, 2011 5.631 5.857 5.572 5.834 1,283,364 +0.29(+5.14%)
Jun 13, 2011 5.439 5.660 5.386 5.549 966,669 +0.17(+3.14%)
Jun 10, 2011 5.561 5.648 5.357 5.380 555,585 -0.23(-4.05%)
Jun 09, 2011 5.526 5.654 5.415 5.607 724,806 +0.15(+2.66%)
Jun 08, 2011 5.386 5.517 5.334 5.462 1,259,361 +0.05(+0.97%)
Jun 07, 2011 5.444 5.514 5.369 5.410 858,939 +0.03(+0.65%)
Jun 06, 2011 5.561 5.590 5.346 5.375 903,837 -0.16(-2.94%)
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.