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

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
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 (%)
Apr 30, 2010 3.804 3.863 3.701 3.717 993,925 -0.06(-1.71%)
Apr 29, 2010 3.998 4.063 3.744 3.782 2,029,169 -0.17(-4.24%)
Apr 28, 2010 3.987 4.063 3.901 3.949 979,825 -0.01(-0.14%)
Apr 27, 2010 4.193 4.247 3.944 3.955 1,243,880 -0.25(-6.03%)
Apr 26, 2010 4.214 4.301 4.187 4.209 942,607 +0.00(+0.00%)
Apr 23, 2010 4.111 4.241 4.111 4.209 990,405 +0.10(+2.37%)
Apr 22, 2010 3.976 4.133 3.890 4.111 998,388 +0.05(+1.33%)
Apr 21, 2010 3.793 4.074 3.779 4.057 1,746,745 +0.26(+6.98%)
Apr 20, 2010 3.690 3.814 3.658 3.793 1,085,707 +0.11(+3.08%)
Apr 19, 2010 3.528 3.695 3.479 3.679 1,155,279 +0.11(+3.03%)
Apr 16, 2010 3.658 3.668 3.501 3.571 1,597,162 -0.09(-2.36%)
Apr 15, 2010 3.620 3.722 3.571 3.658 1,488,352 +0.05(+1.31%)
Apr 14, 2010 3.377 3.631 3.344 3.610 2,069,213 +0.26(+7.78%)
Apr 13, 2010 3.306 3.366 3.252 3.350 714,776 +0.03(+0.81%)
Apr 12, 2010 3.166 3.371 3.161 3.323 1,524,686 +0.16(+5.13%)
Apr 09, 2010 3.101 3.166 3.026 3.161 535,793 +0.08(+2.45%)
Apr 08, 2010 3.069 3.107 3.015 3.085 973,269 +0.01(+0.18%)
Apr 07, 2010 3.009 3.080 2.950 3.080 870,464 +0.07(+2.33%)
Apr 06, 2010 3.004 3.036 2.939 3.009 529,457 -0.01(-0.36%)
Apr 05, 2010 2.885 3.026 2.885 3.020 808,969 +0.14(+4.88%)
Apr 01, 2010 2.766 2.880 2.880 2.880 863,636 +0.14(+4.92%)
Mar 31, 2010 2.707 2.809 2.674 2.745 1,259,789 +0.03(+0.99%)
Mar 30, 2010 2.647 2.728 2.647 2.718 706,142 +0.07(+2.65%)
Mar 29, 2010 2.604 2.693 2.604 2.647 925,788 +0.05(+1.87%)
Mar 26, 2010 2.550 2.739 2.545 2.599 1,662,133 +0.02(+0.63%)
Mar 25, 2010 2.685 2.728 2.577 2.583 903,173 -0.09(-3.24%)
Mar 24, 2010 2.739 2.761 2.664 2.669 464,405 -0.09(-3.33%)
Mar 23, 2010 2.734 2.769 2.669 2.761 619,261 +0.02(+0.79%)
Mar 22, 2010 2.739 2.836 2.642 2.739 1,083,321 -0.02(-0.88%)
Mar 19, 2010 2.928 2.934 2.750 2.764 1,726,024 -0.17(-5.80%)
Mar 18, 2010 3.026 3.063 2.917 2.934 635,475 -0.12(-3.89%)
Mar 17, 2010 3.085 3.112 3.031 3.053 987,690 +0.00(+0.00%)
Mar 16, 2010 2.999 3.069 2.950 3.053 673,693 +0.08(+2.73%)
Mar 15, 2010 2.993 3.090 2.966 2.972 860,611 -0.14(-4.35%)
Mar 12, 2010 3.107 3.150 3.074 3.107 1,362,011 +0.02(+0.52%)
Mar 11, 2010 2.955 3.112 2.950 3.090 1,019,949 +0.11(+3.81%)
Mar 10, 2010 3.069 3.123 2.939 2.977 1,138,565 -0.09(-2.82%)
Mar 09, 2010 3.009 3.107 2.993 3.063 800,531 +0.05(+1.80%)
Mar 08, 2010 2.982 3.026 2.885 3.009 1,314,500 +0.03(+0.91%)
Mar 05, 2010 2.896 2.993 2.880 2.982 1,038,991 +0.10(+3.37%)
Mar 04, 2010 2.858 2.993 2.772 2.885 948,585 +0.04(+1.52%)
Mar 03, 2010 2.831 2.907 2.758 2.842 1,408,537 +0.04(+1.35%)
Mar 02, 2010 2.734 3.020 2.728 2.804 3,552,506 +0.07(+2.57%)
Mar 01, 2010 2.685 2.836 2.572 2.734 2,019,326 +0.02(+0.80%)
Feb 26, 2010 2.750 2.853 2.701 2.712 778,099 -0.04(-1.57%)
Feb 25, 2010 2.707 2.820 2.658 2.755 992,485 +0.02(+0.79%)
Feb 24, 2010 2.750 2.836 2.728 2.734 715,701 -0.02(-0.59%)
Feb 23, 2010 2.917 2.917 2.745 2.750 827,213 -0.16(-5.57%)
Feb 22, 2010 3.047 3.101 2.901 2.912 708,305 -0.13(-4.26%)
Feb 19, 2010 3.128 3.128 2.977 3.042 738,534 -0.08(-2.60%)
Feb 18, 2010 3.101 3.177 3.031 3.123 904,304 +0.01(+0.17%)
Feb 17, 2010 3.053 3.350 3.020 3.117 2,643,271 +0.14(+4.72%)
Feb 16, 2010 2.890 2.993 2.842 2.977 853,957 +0.13(+4.55%)
Feb 12, 2010 2.836 2.847 2.847 2.847 509,186 -0.03(-0.94%)
Feb 11, 2010 2.777 2.890 2.734 2.874 751,683 +0.10(+3.70%)
Feb 10, 2010 2.907 2.907 2.739 2.772 689,796 -0.16(-5.53%)
Feb 09, 2010 2.782 2.944 2.696 2.934 843,840 +0.23(+8.60%)
Feb 08, 2010 2.809 2.912 2.685 2.701 974,224 -0.10(-3.66%)
Feb 05, 2010 2.901 2.901 2.718 2.804 794,534 -0.10(-3.53%)
Feb 04, 2010 2.863 3.015 2.761 2.907 1,528,265 +0.01(+0.28%)
Feb 03, 2010 3.031 3.063 2.885 2.899 913,325 -0.14(-4.54%)
Feb 02, 2010 3.009 3.101 2.966 3.036 1,192,841 +0.04(+1.44%)
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.