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

Sinclair Inc (NQ: SBGI )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 7.134 7.246 6.966 6.966 860,602 -0.22(-3.03%)
Sep 27, 2012 7.183 7.283 7.115 7.183 578,242 +0.05(+0.70%)
Sep 26, 2012 7.432 7.432 7.103 7.134 718,267 -0.24(-3.29%)
Sep 25, 2012 7.848 7.892 7.364 7.376 1,042,251 -0.43(-5.49%)
Sep 24, 2012 7.743 7.929 7.631 7.805 703,792 +0.01(+0.16%)
Sep 21, 2012 7.718 7.811 7.587 7.792 625,651 +0.19(+2.45%)
Sep 20, 2012 7.594 7.718 7.519 7.606 324,419 -0.06(-0.81%)
Sep 19, 2012 7.563 7.674 7.463 7.668 346,015 +0.17(+2.24%)
Sep 18, 2012 7.544 7.667 7.469 7.500 374,145 -0.08(-1.07%)
Sep 17, 2012 7.662 7.712 7.469 7.581 420,890 -0.16(-2.01%)
Sep 14, 2012 7.674 7.786 7.427 7.737 549,326 +0.03(+0.40%)
Sep 13, 2012 7.494 7.712 7.444 7.705 821,639 +0.24(+3.16%)
Sep 12, 2012 7.612 7.668 7.413 7.469 427,576 -0.12(-1.56%)
Sep 11, 2012 7.581 7.650 7.469 7.587 411,669 +0.04(+0.49%)
Sep 10, 2012 7.643 7.687 7.525 7.550 832,939 -0.16(-2.10%)
Sep 07, 2012 7.513 7.730 7.488 7.712 587,743 +0.25(+3.42%)
Sep 06, 2012 7.339 7.563 7.302 7.457 971,009 +0.15(+2.04%)
Sep 05, 2012 7.264 7.395 7.215 7.308 1,367,985 +0.06(+0.77%)
Sep 04, 2012 7.165 7.320 7.084 7.252 588,765 +0.07(+0.95%)
Aug 31, 2012 7.215 7.307 7.065 7.183 625,261 +0.00(+0.00%)
Aug 30, 2012 7.121 7.221 7.072 7.183 595,355 -0.03(-0.43%)
Aug 29, 2012 7.227 7.339 7.140 7.215 658,907 -0.04(-0.51%)
Aug 27, 2012 7.197 7.301 7.148 7.252 699,499 +0.08(+1.11%)
Aug 24, 2012 7.074 7.289 6.994 7.172 484,610 +0.05(+0.69%)
Aug 23, 2012 7.270 7.270 7.068 7.123 585,348 -0.13(-1.78%)
Aug 22, 2012 7.332 7.418 7.233 7.252 592,983 -0.12(-1.66%)
Aug 21, 2012 7.197 7.418 7.178 7.375 744,757 +0.19(+2.65%)
Aug 20, 2012 7.141 7.240 7.141 7.184 720,140 +0.07(+1.04%)
Aug 17, 2012 6.902 7.207 6.902 7.111 636,626 +0.20(+2.93%)
Aug 16, 2012 7.013 7.203 6.896 6.908 905,990 -0.08(-1.14%)
Aug 15, 2012 6.927 7.019 6.835 6.988 841,290 +0.12(+1.79%)
Aug 14, 2012 6.939 7.111 6.829 6.865 985,811 -0.19(-2.70%)
Aug 13, 2012 7.080 7.141 6.945 7.056 464,181 -0.02(-0.26%)
Aug 10, 2012 6.976 7.141 6.917 7.074 601,147 +0.11(+1.59%)
Aug 09, 2012 7.160 7.184 6.902 6.963 1,226,807 -0.28(-3.89%)
Aug 08, 2012 7.252 7.362 7.160 7.246 654,997 -0.06(-0.84%)
Aug 07, 2012 7.233 7.344 7.154 7.307 905,680 +0.12(+1.71%)
Aug 06, 2012 7.215 7.332 7.135 7.184 725,097 +0.02(+0.34%)
Aug 03, 2012 7.062 7.215 6.933 7.160 602,906 +0.27(+3.92%)
Aug 02, 2012 7.013 7.123 6.841 6.890 1,011,624 -0.17(-2.43%)
Aug 01, 2012 6.571 7.289 6.571 7.062 3,180,355 +0.80(+12.84%)
Jul 31, 2012 6.240 6.522 6.184 6.258 1,181,014 +0.02(+0.30%)
Jul 30, 2012 6.252 6.301 6.154 6.240 684,950 +0.03(+0.49%)
Jul 27, 2012 6.055 6.301 5.982 6.209 833,640 +0.21(+3.48%)
Jul 26, 2012 6.049 6.086 5.933 6.000 608,322 +0.04(+0.62%)
Jul 25, 2012 5.841 5.982 5.773 5.963 693,781 +0.19(+3.29%)
Jul 24, 2012 5.896 5.896 5.706 5.773 430,727 -0.09(-1.47%)
Jul 23, 2012 5.908 5.908 5.675 5.859 499,351 -0.16(-2.65%)
Jul 20, 2012 5.988 6.184 5.988 6.019 545,922 +0.01(+0.20%)
Jul 19, 2012 5.994 6.154 5.755 6.006 1,375,897 -0.04(-0.61%)
Jul 18, 2012 6.264 6.399 5.908 6.043 817,550 -0.15(-2.38%)
Jul 17, 2012 6.147 6.276 6.025 6.190 710,670 +0.11(+1.82%)
Jul 16, 2012 6.019 6.105 5.957 6.080 432,523 +0.06(+1.02%)
Jul 13, 2012 5.859 6.098 5.847 6.019 601,983 +0.18(+3.15%)
Jul 12, 2012 5.865 5.871 5.632 5.835 737,668 -0.06(-1.04%)
Jul 11, 2012 5.890 5.994 5.841 5.896 591,550 -0.06(-1.03%)
Jul 10, 2012 6.098 6.190 5.878 5.957 1,001,768 -0.07(-1.22%)
Jul 09, 2012 6.068 6.147 5.749 6.031 1,142,620 -0.06(-1.01%)
Jul 06, 2012 6.013 6.117 5.982 6.092 1,078,286 +0.03(+0.51%)
Jul 05, 2012 6.135 6.141 5.963 6.062 1,225,143 -0.12(-1.89%)
Jul 03, 2012 5.804 6.190 5.761 6.178 939,946 +0.40(+7.01%)
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.