Skip to main content

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

Date Open High Low Close Volume Change (%)
May 08, 2023 15.44 15.58 14.69 14.90 845,299 -0.40(-2.63%)
May 05, 2023 14.61 15.49 14.38 15.30 1,217,826 +1.00(+7.03%)
May 04, 2023 14.91 15.25 13.96 14.29 1,081,655 -1.21(-7.78%)
May 03, 2023 17.08 17.12 15.47 15.50 1,462,193 -1.53(-9.01%)
May 02, 2023 18.24 18.24 16.77 17.03 1,132,588 -1.34(-7.31%)
May 01, 2023 18.14 18.78 18.13 18.38 926,223 +0.21(+1.16%)
Apr 28, 2023 17.74 18.51 17.51 18.17 1,038,599 +0.48(+2.74%)
Apr 27, 2023 17.00 17.82 16.80 17.68 1,286,274 +0.86(+5.10%)
Apr 26, 2023 17.12 17.40 16.81 16.82 1,066,571 -0.29(-1.71%)
Apr 25, 2023 17.49 17.67 17.06 17.12 1,109,398 -0.63(-3.55%)
Apr 24, 2023 17.74 18.33 17.62 17.75 1,122,553 +0.01(+0.05%)
Apr 21, 2023 18.19 18.39 17.71 17.74 1,377,998 -0.49(-2.71%)
Apr 20, 2023 18.63 18.96 18.20 18.23 955,604 -0.82(-4.31%)
Apr 19, 2023 18.57 19.29 18.12 19.05 1,246,746 +0.32(+1.71%)
Apr 18, 2023 18.86 19.33 18.70 18.73 1,141,927 -0.04(-0.19%)
Apr 17, 2023 18.73 19.24 18.60 18.77 952,699 +0.04(+0.19%)
Apr 14, 2023 18.92 18.97 18.54 18.73 1,042,747 +0.07(+0.39%)
Apr 13, 2023 17.81 18.92 17.81 18.66 949,564 +0.98(+5.53%)
Apr 12, 2023 17.71 18.18 17.67 17.68 1,162,528 +0.16(+0.89%)
Apr 11, 2023 16.87 18.09 16.86 17.53 1,799,250 +0.70(+4.18%)
Apr 10, 2023 15.81 16.95 15.81 16.82 1,010,100 +0.85(+5.32%)
Apr 06, 2023 15.53 16.36 15.50 15.97 825,166 +0.46(+2.94%)
Apr 05, 2023 15.12 15.85 14.94 15.52 871,424 +0.34(+2.23%)
Apr 04, 2023 15.05 15.47 14.91 15.18 943,567 +0.22(+1.47%)
Apr 03, 2023 15.89 15.89 14.43 14.96 1,387,742 -0.71(-4.55%)
Mar 31, 2023 15.02 15.68 15.02 15.67 988,843 +0.71(+4.76%)
Mar 30, 2023 14.64 15.14 14.64 14.96 832,719 +0.50(+3.47%)
Mar 29, 2023 14.24 14.64 14.24 14.46 781,466 +0.32(+2.26%)
Mar 28, 2023 14.00 14.34 14.00 14.14 758,020 +0.14(+0.98%)
Mar 27, 2023 13.47 14.26 13.44 14.00 969,638 +0.64(+4.78%)
Mar 24, 2023 12.95 13.38 12.86 13.36 827,568 +0.32(+2.45%)
Mar 23, 2023 12.63 13.32 12.61 13.04 1,091,404 +0.60(+4.85%)
Mar 22, 2023 12.86 12.98 12.44 12.44 882,038 -0.50(-3.88%)
Mar 21, 2023 12.38 13.14 12.38 12.94 954,799 +0.83(+6.86%)
Mar 20, 2023 11.60 12.45 11.60 12.11 1,171,330 +0.56(+4.86%)
Mar 17, 2023 12.61 12.71 11.54 11.55 1,920,577 -1.41(-10.89%)
Mar 16, 2023 12.45 12.96 12.29 12.96 974,032 +0.35(+2.75%)
Mar 15, 2023 13.04 13.11 11.88 12.61 1,826,598 -0.71(-5.35%)
Mar 14, 2023 13.40 13.83 13.22 13.33 1,144,610 +0.22(+1.67%)
Mar 13, 2023 13.20 13.49 12.92 13.11 1,065,523 -0.26(-1.98%)
Mar 10, 2023 13.79 13.87 13.29 13.37 815,375 -0.47(-3.43%)
Mar 09, 2023 14.12 14.29 13.83 13.85 980,838 -0.25(-1.75%)
Mar 08, 2023 14.25 14.43 13.96 14.09 744,910 -0.10(-0.71%)
Mar 07, 2023 14.18 14.38 14.05 14.19 794,304 -0.05(-0.32%)
Mar 06, 2023 14.49 14.70 14.13 14.24 975,777 -0.08(-0.57%)
Mar 03, 2023 14.20 14.54 14.15 14.32 841,480 +0.34(+2.42%)
Mar 02, 2023 14.17 14.42 13.86 13.98 729,308 -0.37(-2.61%)
Mar 01, 2023 14.60 14.64 14.04 14.36 826,619 -0.27(-1.84%)
Feb 28, 2023 15.03 15.04 14.50 14.63 1,176,791 -0.39(-2.57%)
Feb 27, 2023 15.37 15.43 14.80 15.01 586,265 -0.29(-1.88%)
Feb 24, 2023 15.84 16.00 15.15 15.30 614,089 -0.82(-5.08%)
Feb 23, 2023 16.04 16.55 15.80 16.12 713,884 +0.09(+0.53%)
Feb 22, 2023 16.54 16.86 15.08 16.03 1,142,750 -1.02(-5.98%)
Feb 21, 2023 17.28 17.41 17.01 17.05 738,812 -0.39(-2.22%)
Feb 17, 2023 17.59 17.65 17.16 17.44 660,599 -0.05(-0.31%)
Feb 16, 2023 17.81 18.03 17.48 17.49 655,727 -0.60(-3.33%)
Feb 15, 2023 16.97 18.11 16.58 18.10 1,369,534 +1.06(+6.23%)
Feb 14, 2023 17.29 17.37 16.87 17.04 511,932 -0.26(-1.51%)
Feb 13, 2023 17.46 17.46 17.12 17.30 388,984 -0.17(-0.98%)
Feb 10, 2023 17.58 17.69 17.23 17.47 278,674 -0.20(-1.12%)
Feb 09, 2023 18.34 18.41 17.50 17.67 429,994 -0.46(-2.53%)
Feb 08, 2023 18.28 18.50 18.02 18.12 349,593 -0.22(-1.23%)
Feb 07, 2023 18.75 18.79 17.80 18.35 477,196 -0.43(-2.30%)
Feb 06, 2023 19.05 19.27 18.67 18.78 413,457 -0.44(-2.29%)
Feb 03, 2023 19.49 19.93 19.16 19.22 483,421 -0.41(-2.11%)
Feb 02, 2023 19.52 20.15 19.48 19.63 569,087 +0.40(+2.10%)
Feb 01, 2023 18.48 19.35 18.38 19.23 429,330 +0.68(+3.68%)
Jan 31, 2023 18.21 18.65 18.21 18.55 372,177 +0.34(+1.88%)
Jan 30, 2023 18.18 18.38 18.02 18.21 408,853 -0.20(-1.07%)
Jan 27, 2023 18.38 18.54 18.09 18.40 360,220 +0.07(+0.39%)
Jan 26, 2023 17.58 18.34 17.55 18.33 390,793 +0.88(+5.05%)
Jan 25, 2023 17.32 17.65 17.21 17.45 321,157 +0.18(+1.04%)
Jan 24, 2023 17.30 17.45 16.98 17.27 376,782 -0.04(-0.21%)
Jan 23, 2023 17.02 17.40 16.86 17.31 399,921 +0.46(+2.72%)
Jan 20, 2023 16.74 17.11 16.60 16.85 394,672 +0.30(+1.79%)
Jan 19, 2023 16.22 16.56 16.12 16.55 606,279 +0.31(+1.94%)
Jan 18, 2023 16.53 16.77 16.11 16.24 487,990 -0.18(-1.10%)
Jan 17, 2023 16.32 16.49 16.07 16.42 468,409 +0.14(+0.88%)
Jan 13, 2023 16.23 16.34 16.09 16.27 308,444 +0.00(+0.00%)
Jan 12, 2023 16.39 16.53 16.05 16.27 380,663 +0.07(+0.44%)
Jan 11, 2023 16.28 16.52 15.96 16.20 568,584 +0.01(+0.06%)
Jan 10, 2023 15.73 16.28 15.63 16.19 662,983 +0.46(+2.91%)
Jan 09, 2023 15.65 15.78 15.42 15.73 737,918 +0.28(+1.80%)
Jan 06, 2023 14.88 15.62 14.82 15.45 629,603 +0.67(+4.50%)
Jan 05, 2023 14.73 14.84 14.27 14.79 525,360 +0.05(+0.37%)
Jan 04, 2023 13.93 14.82 13.84 14.73 762,376 +0.96(+6.98%)
Jan 03, 2023 13.79 14.31 13.74 13.77 787,728 -0.17(-1.22%)
Dec 30, 2022 13.46 14.02 13.30 13.94 615,178 +0.33(+2.44%)
Dec 29, 2022 13.23 13.65 13.21 13.61 924,768 +0.55(+4.20%)
Dec 28, 2022 13.61 13.69 12.91 13.06 580,080 -0.59(-4.35%)
Dec 27, 2022 13.71 13.72 13.40 13.66 360,556 -0.12(-0.85%)
Dec 23, 2022 13.61 13.83 13.46 13.77 437,146 +0.14(+1.06%)
Dec 22, 2022 13.55 13.66 13.07 13.63 482,667 +0.04(+0.26%)
Dec 21, 2022 13.85 13.96 13.57 13.59 610,380 -0.04(-0.33%)
Dec 20, 2022 13.23 13.75 13.01 13.64 829,847 +0.40(+3.06%)
Dec 19, 2022 14.22 14.22 13.04 13.23 951,739 -1.04(-7.31%)
Dec 16, 2022 14.29 14.46 14.13 14.28 1,055,443 -0.04(-0.31%)
Dec 15, 2022 14.35 14.46 14.08 14.32 795,773 -0.17(-1.18%)
Dec 14, 2022 14.62 14.92 14.36 14.49 748,309 -0.32(-2.18%)
Dec 13, 2022 16.18 16.45 14.52 14.82 1,278,257 -0.90(-5.72%)
Dec 12, 2022 15.52 15.80 15.36 15.71 465,668 +0.21(+1.33%)
Dec 09, 2022 14.79 15.60 14.67 15.51 637,215 +0.67(+4.55%)
Dec 08, 2022 14.65 15.08 14.20 14.83 1,227,995 -0.55(-3.57%)
Dec 07, 2022 15.49 15.53 14.99 15.38 496,992 -0.22(-1.38%)
Dec 06, 2022 15.62 15.95 15.49 15.60 393,774 -0.06(-0.40%)
Dec 05, 2022 16.41 16.41 15.52 15.66 633,912 -0.74(-4.50%)
Dec 02, 2022 16.35 16.69 16.26 16.40 462,937 -0.13(-0.82%)
Dec 01, 2022 16.72 16.76 16.25 16.53 578,914 -0.15(-0.92%)
Nov 30, 2022 16.37 16.70 15.94 16.69 1,023,831 +0.31(+1.92%)
Nov 29, 2022 16.10 16.47 16.06 16.37 576,707 +0.39(+2.44%)
Nov 28, 2022 16.38 16.58 15.87 15.98 540,811 -0.58(-3.48%)
Nov 25, 2022 16.65 16.75 16.54 16.56 167,472 -0.12(-0.69%)
Nov 23, 2022 16.54 16.85 16.42 16.67 315,333 +0.12(+0.70%)
Nov 22, 2022 16.41 16.68 16.27 16.56 331,157 +0.22(+1.36%)
Nov 21, 2022 16.57 16.72 16.22 16.34 335,448 -0.29(-1.76%)
Nov 18, 2022 17.23 17.26 16.50 16.63 535,127 -0.20(-1.21%)
Nov 17, 2022 16.68 16.86 16.55 16.83 544,401 -0.21(-1.25%)
Nov 16, 2022 17.89 17.93 16.84 17.05 858,020 -0.88(-4.90%)
Nov 15, 2022 17.37 18.31 17.37 17.92 953,920 +0.40(+2.28%)
Nov 14, 2022 17.08 18.42 16.60 17.52 1,174,542 +0.38(+2.22%)
Nov 11, 2022 16.54 17.44 16.52 17.14 540,384 +0.71(+4.32%)
Nov 10, 2022 16.13 16.76 16.10 16.43 741,814 +0.93(+6.01%)
Nov 09, 2022 15.88 15.88 15.19 15.50 565,972 -0.43(-2.67%)
Nov 08, 2022 15.80 16.48 15.48 15.93 1,038,413 +0.30(+1.93%)
Nov 07, 2022 15.00 15.63 14.91 15.63 860,797 +0.81(+5.45%)
Nov 04, 2022 15.69 16.31 14.60 14.82 1,891,708 -0.67(-4.30%)
Nov 03, 2022 15.00 15.53 14.23 15.48 1,631,553 -0.43(-2.68%)
Nov 02, 2022 15.52 16.49 15.29 15.91 829,617 -0.47(-2.87%)
Nov 01, 2022 16.11 16.58 15.99 16.38 716,992 +0.59(+3.71%)
Oct 31, 2022 15.94 15.99 15.24 15.79 924,719 -0.25(-1.55%)
Oct 28, 2022 15.88 16.17 15.55 16.04 631,014 +0.20(+1.29%)
Oct 27, 2022 16.52 16.86 15.80 15.84 591,033 -0.51(-3.15%)
Oct 26, 2022 17.20 17.29 16.34 16.35 677,621 -0.86(-5.00%)
Oct 25, 2022 16.93 17.44 16.93 17.21 433,290 +0.23(+1.36%)
Oct 24, 2022 17.12 17.22 16.90 16.98 414,602 +0.13(+0.79%)
Oct 21, 2022 17.06 17.19 16.76 16.85 520,282 -0.17(-0.99%)
Oct 20, 2022 17.09 17.29 16.83 17.02 476,369 +0.09(+0.52%)
Oct 19, 2022 17.40 17.67 16.82 16.93 654,519 -0.53(-3.05%)
Oct 18, 2022 17.33 17.63 17.27 17.46 511,493 +0.57(+3.36%)
Oct 17, 2022 16.48 17.05 16.48 16.89 490,975 +0.44(+2.70%)
Oct 14, 2022 16.67 16.79 16.42 16.45 347,414 +0.03(+0.16%)
Oct 13, 2022 15.64 16.54 15.42 16.42 584,803 +0.57(+3.58%)
Oct 12, 2022 15.99 16.10 15.67 15.86 779,830 -0.20(-1.22%)
Oct 11, 2022 16.58 16.63 15.88 16.05 599,745 -0.67(-3.98%)
Oct 10, 2022 16.65 17.05 16.52 16.72 665,307 +0.25(+1.51%)
Oct 07, 2022 16.77 16.84 16.28 16.47 799,742 -0.43(-2.52%)
Oct 06, 2022 17.09 17.35 16.61 16.89 757,315 -0.12(-0.73%)
Oct 05, 2022 16.56 17.07 16.18 17.02 1,102,085 +0.42(+2.51%)
Oct 04, 2022 16.55 16.72 16.23 16.60 1,308,107 +0.20(+1.19%)
Oct 03, 2022 16.62 16.83 16.17 16.41 1,725,404 +0.36(+2.27%)
Sep 30, 2022 15.97 16.29 15.76 16.04 890,780 +0.21(+1.34%)
Sep 29, 2022 16.56 16.56 15.47 15.83 1,171,282 -0.79(-4.75%)
Sep 28, 2022 16.99 17.05 16.61 16.62 1,089,925 -0.33(-1.94%)
Sep 27, 2022 17.49 17.72 16.77 16.95 629,117 -0.39(-2.25%)
Sep 26, 2022 17.64 18.04 17.28 17.34 992,386 -0.56(-3.12%)
Sep 23, 2022 18.28 18.28 17.38 17.90 1,028,425 -0.66(-3.54%)
Sep 22, 2022 19.33 19.42 18.54 18.55 803,266 -0.80(-4.12%)
Sep 21, 2022 19.78 20.25 19.32 19.35 1,082,394 -0.10(-0.50%)
Sep 20, 2022 19.02 19.45 18.93 19.45 854,171 +0.23(+1.20%)
Sep 19, 2022 19.12 19.39 18.51 19.22 806,123 -0.07(-0.37%)
Sep 16, 2022 18.92 19.33 18.63 19.29 1,335,778 +0.13(+0.69%)
Sep 15, 2022 18.86 19.61 18.86 19.16 1,676,861 +0.20(+1.03%)
Sep 14, 2022 19.31 19.40 18.23 18.96 903,114 -0.23(-1.20%)
Sep 13, 2022 19.70 19.83 19.16 19.19 659,303 -0.98(-4.84%)
Sep 12, 2022 19.93 20.28 19.77 20.17 531,602 +0.38(+1.93%)
Sep 09, 2022 19.30 19.83 19.23 19.79 489,846 +0.63(+3.29%)
Sep 08, 2022 19.19 19.38 18.96 19.16 472,406 -0.24(-1.23%)
Sep 07, 2022 19.45 19.59 19.17 19.40 346,199 +0.00(+0.00%)
Sep 06, 2022 19.94 20.10 19.24 19.40 458,598 -0.61(-3.06%)
Sep 02, 2022 20.65 20.65 19.90 20.01 488,818 -0.28(-1.40%)
Sep 01, 2022 19.59 20.30 19.50 20.29 581,417 +0.70(+3.58%)
Aug 31, 2022 20.02 20.34 19.59 19.59 673,970 -0.23(-1.16%)
Aug 30, 2022 20.22 20.32 19.53 19.82 558,650 -0.37(-1.82%)
Aug 29, 2022 20.34 20.40 20.01 20.19 483,897 -0.20(-0.99%)
Aug 26, 2022 20.81 20.92 20.34 20.39 313,780 -0.39(-1.86%)
Aug 25, 2022 20.83 21.17 20.66 20.78 432,790 +0.09(+0.42%)
Aug 24, 2022 20.45 20.78 20.30 20.69 351,285 +0.07(+0.34%)
Aug 23, 2022 21.05 21.13 20.33 20.62 357,222 -0.35(-1.67%)
Aug 22, 2022 21.28 21.31 20.84 20.97 499,023 -0.75(-3.43%)
Aug 19, 2022 21.90 22.09 21.54 21.72 527,134 -0.53(-2.37%)
Aug 18, 2022 22.56 22.56 22.00 22.24 549,892 +0.04(+0.16%)
Aug 17, 2022 22.36 22.46 22.02 22.21 762,831 -0.35(-1.56%)
Aug 16, 2022 22.41 22.62 22.12 22.56 641,619 +0.28(+1.26%)
Aug 15, 2022 21.82 22.36 21.79 22.28 508,876 +0.07(+0.32%)
Aug 12, 2022 22.23 22.26 21.78 22.21 460,495 +0.17(+0.76%)
Aug 11, 2022 21.53 22.23 21.53 22.04 667,999 +0.92(+4.36%)
Aug 10, 2022 20.83 21.30 20.72 21.12 846,363 +0.85(+4.20%)
Aug 09, 2022 20.41 20.45 20.12 20.27 383,838 -0.12(-0.60%)
Aug 08, 2022 20.37 20.65 20.22 20.39 1,037,106 +0.24(+1.17%)
Aug 05, 2022 20.17 20.48 19.80 20.15 760,280 -0.22(-1.08%)
Aug 04, 2022 20.28 20.67 19.93 20.37 1,424,160 -0.06(-0.30%)
Aug 03, 2022 19.94 20.73 19.32 20.43 1,393,771 +1.15(+5.96%)
Aug 02, 2022 19.04 19.37 18.75 19.29 588,469 +0.00(+0.00%)
Aug 01, 2022 19.14 19.47 18.87 19.29 637,166 +0.13(+0.69%)
Jul 29, 2022 20.07 20.07 18.70 19.15 1,077,007 -0.96(-4.79%)
Jul 28, 2022 19.61 20.15 19.29 20.12 583,372 +0.45(+2.27%)
Jul 27, 2022 19.80 19.82 19.51 19.67 381,408 +0.09(+0.45%)
Jul 26, 2022 19.65 19.74 19.30 19.58 539,636 -0.21(-1.06%)
Jul 25, 2022 20.02 20.15 19.75 19.79 577,360 -0.08(-0.40%)
Jul 22, 2022 20.09 20.22 19.68 19.87 417,152 -0.26(-1.31%)
Jul 21, 2022 19.80 20.15 19.62 20.14 649,773 +0.33(+1.68%)
Jul 20, 2022 19.55 19.96 19.44 19.80 2,000,847 +0.41(+2.13%)
Jul 19, 2022 19.13 19.63 19.13 19.39 2,096,764 +0.59(+3.12%)
Jul 18, 2022 18.80 19.08 18.65 18.80 963,365 +0.28(+1.52%)
Jul 15, 2022 18.51 18.78 18.36 18.52 1,351,544 +0.41(+2.28%)
Jul 14, 2022 18.16 18.34 17.84 18.11 619,165 -0.25(-1.39%)
Jul 13, 2022 18.86 18.86 18.30 18.37 795,909 -0.65(-3.41%)
Jul 12, 2022 18.23 19.23 18.23 19.01 651,006 +0.78(+4.28%)
Jul 11, 2022 18.32 18.49 18.16 18.23 1,122,894 -0.22(-1.19%)
Jul 08, 2022 18.15 18.56 18.02 18.45 971,053 +0.25(+1.40%)
Jul 07, 2022 17.85 18.33 17.76 18.20 1,446,319 +0.46(+2.57%)
Jul 06, 2022 18.28 18.56 17.58 17.74 677,453 -0.53(-2.88%)
Jul 05, 2022 17.86 18.29 17.41 18.27 776,834 +0.14(+0.77%)
Jul 01, 2022 17.68 18.14 17.63 18.13 522,593 +0.24(+1.32%)
Jun 30, 2022 17.44 18.05 17.24 17.89 703,513 +0.31(+1.75%)
Jun 29, 2022 18.49 18.56 17.49 17.58 693,836 -0.89(-4.80%)
Jun 28, 2022 18.79 19.25 18.43 18.47 955,679 -0.16(-0.85%)
Jun 27, 2022 18.60 18.88 18.41 18.63 582,175 +0.22(+1.19%)
Jun 24, 2022 17.49 18.41 17.49 18.41 2,536,878 +0.96(+5.48%)
Jun 23, 2022 17.16 17.48 16.81 17.45 750,745 +0.32(+1.84%)
Jun 22, 2022 16.99 17.43 16.77 17.14 913,674 -0.09(-0.51%)
Jun 21, 2022 17.16 17.80 16.87 17.22 951,167 +0.36(+2.13%)
Jun 17, 2022 17.02 17.33 16.57 16.87 1,263,659 -0.11(-0.67%)
Jun 16, 2022 17.84 18.00 16.80 16.98 1,092,466 -1.39(-7.59%)
Jun 15, 2022 18.25 18.84 18.08 18.37 1,042,843 +0.44(+2.44%)
Jun 14, 2022 17.30 18.01 16.95 17.94 825,164 +0.71(+4.12%)
Jun 13, 2022 18.43 18.54 17.11 17.22 937,641 -1.81(-9.49%)
Jun 10, 2022 19.48 19.54 18.98 19.03 714,965 -0.70(-3.56%)
Jun 09, 2022 20.06 20.16 19.70 19.73 549,059 -0.31(-1.53%)
Jun 08, 2022 20.41 20.57 19.81 20.04 665,903 -0.62(-3.01%)
Jun 07, 2022 20.24 20.67 20.02 20.66 551,416 +0.20(+0.99%)
Jun 06, 2022 20.49 20.72 20.08 20.46 711,126 +0.11(+0.56%)
Jun 03, 2022 20.93 20.93 20.27 20.35 624,298 -0.88(-4.13%)
Jun 02, 2022 20.89 21.27 20.77 21.22 543,654 +0.25(+1.21%)
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.