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 (%)
Nov 30, 2012 7.865 7.865 7.640 7.739 548,247 -0.11(-1.34%)
Nov 29, 2012 7.668 7.914 7.570 7.844 786,348 +0.26(+3.42%)
Nov 28, 2012 7.248 7.612 7.025 7.584 1,391,807 +0.28(+3.84%)
Nov 27, 2012 7.329 7.449 7.291 7.304 717,115 -0.03(-0.34%)
Nov 26, 2012 7.367 7.411 7.266 7.329 429,572 -0.04(-0.51%)
Nov 23, 2012 7.304 7.398 7.272 7.367 208,638 +0.15(+2.10%)
Nov 21, 2012 7.215 7.373 7.139 7.215 501,816 +0.02(+0.26%)
Nov 20, 2012 7.095 7.335 7.076 7.196 494,055 +0.08(+1.06%)
Nov 19, 2012 7.076 7.177 6.950 7.120 1,112,869 +0.13(+1.81%)
Nov 16, 2012 6.880 7.032 6.691 6.994 1,086,046 +0.09(+1.28%)
Nov 15, 2012 7.076 7.108 6.830 6.906 939,634 -0.17(-2.41%)
Nov 14, 2012 7.373 7.531 7.000 7.076 1,216,925 -0.23(-3.11%)
Nov 13, 2012 7.424 7.518 7.266 7.304 668,467 -0.18(-2.36%)
Nov 12, 2012 7.740 7.740 7.455 7.481 490,322 -0.25(-3.27%)
Nov 09, 2012 7.588 7.822 7.474 7.733 590,886 +0.06(+0.74%)
Nov 08, 2012 7.632 7.803 7.632 7.676 746,836 +0.03(+0.33%)
Nov 07, 2012 7.853 7.917 7.582 7.651 1,198,723 -0.28(-3.59%)
Nov 06, 2012 7.948 8.144 7.879 7.935 790,188 +0.06(+0.80%)
Nov 05, 2012 7.973 8.043 7.819 7.872 831,913 +0.02(+0.24%)
Nov 02, 2012 7.809 8.056 7.771 7.853 1,262,974 +0.10(+1.30%)
Nov 01, 2012 8.005 8.466 7.746 7.752 1,453,702 -0.21(-2.62%)
Oct 31, 2012 7.796 8.040 7.570 7.961 735,742 +0.24(+3.11%)
Oct 26, 2012 7.386 7.721 7.721 7.721 594,487 +0.32(+4.27%)
Oct 25, 2012 7.740 7.771 7.348 7.405 673,642 -0.26(-3.38%)
Oct 24, 2012 7.695 7.733 7.620 7.664 599,084 -0.01(-0.16%)
Oct 23, 2012 7.828 7.866 7.664 7.676 926,885 -0.22(-2.80%)
Oct 19, 2012 8.024 8.195 7.708 7.898 686,540 -0.16(-1.96%)
Oct 18, 2012 8.169 8.183 8.018 8.056 1,271,906 -0.11(-1.32%)
Oct 17, 2012 7.727 8.163 7.702 8.163 756,938 +0.44(+5.64%)
Oct 16, 2012 7.721 7.828 7.695 7.727 316,007 +0.03(+0.41%)
Oct 15, 2012 7.727 7.727 7.594 7.695 238,627 +0.01(+0.08%)
Oct 12, 2012 7.702 7.733 7.556 7.689 498,489 +0.01(+0.08%)
Oct 11, 2012 7.449 7.689 7.386 7.683 1,129,940 +0.30(+4.11%)
Oct 10, 2012 7.259 7.379 7.259 7.379 609,005 +0.14(+1.92%)
Oct 09, 2012 7.228 7.253 7.108 7.240 781,802 +0.03(+0.44%)
Oct 08, 2012 7.291 7.361 7.165 7.209 404,137 -0.16(-2.23%)
Oct 05, 2012 7.361 7.500 7.266 7.373 519,202 +0.02(+0.26%)
Oct 04, 2012 7.329 7.359 7.203 7.354 340,666 +0.06(+0.78%)
Oct 03, 2012 7.203 7.361 7.152 7.297 586,350 +0.13(+1.76%)
Oct 02, 2012 7.253 7.392 7.139 7.171 944,382 -0.20(-2.66%)
Oct 01, 2012 7.165 7.392 7.165 7.367 860,064 +0.28(+4.01%)
Sep 28, 2012 7.253 7.367 7.083 7.083 846,441 -0.22(-3.03%)
Sep 27, 2012 7.304 7.405 7.234 7.304 568,727 +0.05(+0.70%)
Sep 26, 2012 7.556 7.556 7.222 7.253 706,448 -0.25(-3.29%)
Sep 25, 2012 7.980 8.024 7.487 7.500 1,025,100 -0.44(-5.49%)
Sep 24, 2012 7.872 8.062 7.759 7.935 692,211 +0.01(+0.16%)
Sep 21, 2012 7.847 7.942 7.714 7.923 615,355 +0.19(+2.45%)
Sep 20, 2012 7.721 7.847 7.645 7.733 319,080 -0.06(-0.81%)
Sep 19, 2012 7.689 7.803 7.588 7.796 340,321 +0.17(+2.24%)
Sep 18, 2012 7.670 7.795 7.594 7.626 367,988 -0.08(-1.07%)
Sep 17, 2012 7.790 7.841 7.594 7.708 413,964 -0.16(-2.01%)
Sep 14, 2012 7.803 7.917 7.551 7.866 540,286 +0.03(+0.40%)
Sep 13, 2012 7.620 7.841 7.569 7.834 808,119 +0.24(+3.16%)
Sep 12, 2012 7.740 7.796 7.537 7.594 420,541 -0.12(-1.56%)
Sep 11, 2012 7.708 7.778 7.594 7.714 404,895 +0.04(+0.49%)
Sep 10, 2012 7.771 7.815 7.651 7.676 819,233 -0.16(-2.10%)
Sep 07, 2012 7.639 7.860 7.613 7.841 578,072 +0.26(+3.42%)
Sep 06, 2012 7.462 7.689 7.424 7.582 955,031 +0.15(+2.04%)
Sep 05, 2012 7.386 7.518 7.335 7.430 1,345,474 +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.