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

Sinclair Inc (NQ: SBGI )

13.21 -0.09 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 3.867 3.927 3.763 3.779 977,570 -0.07(-1.71%)
Apr 29, 2010 4.065 4.131 3.807 3.845 1,995,779 -0.17(-4.24%)
Apr 28, 2010 4.054 4.131 3.966 4.015 963,702 -0.01(-0.14%)
Apr 27, 2010 4.263 4.318 4.010 4.021 1,223,412 -0.26(-6.03%)
Apr 26, 2010 4.285 4.373 4.257 4.279 927,096 +0.00(+0.00%)
Apr 23, 2010 4.180 4.312 4.180 4.279 974,108 +0.10(+2.37%)
Apr 22, 2010 4.043 4.202 3.955 4.180 981,959 +0.05(+1.33%)
Apr 21, 2010 3.856 4.142 3.842 4.125 1,718,003 +0.27(+6.98%)
Apr 20, 2010 3.752 3.878 3.719 3.856 1,067,841 +0.12(+3.08%)
Apr 19, 2010 3.587 3.757 3.538 3.741 1,136,268 +0.11(+3.03%)
Apr 16, 2010 3.719 3.730 3.560 3.631 1,570,881 -0.09(-2.36%)
Apr 15, 2010 3.680 3.785 3.631 3.719 1,463,861 +0.05(+1.31%)
Apr 14, 2010 3.433 3.691 3.400 3.671 2,035,164 +0.27(+7.78%)
Apr 13, 2010 3.362 3.422 3.307 3.406 703,014 +0.03(+0.81%)
Apr 12, 2010 3.219 3.428 3.213 3.378 1,499,597 +0.16(+5.13%)
Apr 09, 2010 3.153 3.219 3.076 3.213 526,976 +0.08(+2.45%)
Apr 08, 2010 3.120 3.159 3.065 3.137 957,254 +0.01(+0.18%)
Apr 07, 2010 3.060 3.131 2.999 3.131 856,140 +0.07(+2.33%)
Apr 06, 2010 3.054 3.087 2.988 3.060 520,745 -0.01(-0.36%)
Apr 05, 2010 2.933 3.076 2.933 3.071 795,657 +0.14(+4.88%)
Apr 01, 2010 2.812 2.928 2.928 2.928 849,425 +0.14(+4.92%)
Mar 31, 2010 2.752 2.856 2.719 2.791 1,239,059 +0.03(+0.99%)
Mar 30, 2010 2.692 2.774 2.692 2.763 694,522 +0.07(+2.65%)
Mar 29, 2010 2.648 2.738 2.648 2.692 910,554 +0.05(+1.87%)
Mar 26, 2010 2.593 2.785 2.587 2.642 1,634,782 +0.02(+0.63%)
Mar 25, 2010 2.730 2.774 2.620 2.626 888,311 -0.09(-3.24%)
Mar 24, 2010 2.785 2.807 2.708 2.714 456,763 -0.09(-3.33%)
Mar 23, 2010 2.780 2.815 2.714 2.807 609,071 +0.02(+0.79%)
Mar 22, 2010 2.785 2.884 2.686 2.785 1,065,495 -0.02(-0.88%)
Mar 19, 2010 2.977 2.983 2.796 2.810 1,697,623 -0.17(-5.80%)
Mar 18, 2010 3.076 3.115 2.966 2.983 625,019 -0.12(-3.89%)
Mar 17, 2010 3.137 3.164 3.082 3.104 971,437 +0.00(+0.00%)
Mar 16, 2010 3.049 3.120 2.999 3.104 662,607 +0.08(+2.73%)
Mar 15, 2010 3.043 3.142 3.016 3.021 846,450 -0.14(-4.35%)
Mar 12, 2010 3.159 3.202 3.126 3.159 1,339,599 +0.02(+0.52%)
Mar 11, 2010 3.005 3.164 2.999 3.142 1,003,166 +0.12(+3.81%)
Mar 10, 2010 3.120 3.175 2.988 3.027 1,119,830 -0.09(-2.82%)
Mar 09, 2010 3.060 3.159 3.043 3.115 787,358 +0.05(+1.80%)
Mar 08, 2010 3.032 3.076 2.933 3.060 1,292,870 +0.03(+0.91%)
Mar 05, 2010 2.944 3.043 2.928 3.032 1,021,895 +0.10(+3.37%)
Mar 04, 2010 2.906 3.043 2.818 2.933 932,976 +0.04(+1.52%)
Mar 03, 2010 2.878 2.955 2.804 2.889 1,385,360 +0.04(+1.35%)
Mar 02, 2010 2.780 3.071 2.774 2.851 3,494,049 +0.07(+2.57%)
Mar 01, 2010 2.730 2.884 2.615 2.780 1,986,098 +0.02(+0.80%)
Feb 26, 2010 2.796 2.900 2.747 2.758 765,296 -0.04(-1.57%)
Feb 25, 2010 2.752 2.867 2.703 2.801 976,154 +0.02(+0.79%)
Feb 24, 2010 2.796 2.884 2.774 2.780 703,925 -0.02(-0.59%)
Feb 23, 2010 2.966 2.966 2.791 2.796 813,602 -0.16(-5.57%)
Feb 22, 2010 3.098 3.153 2.950 2.961 696,650 -0.13(-4.26%)
Feb 19, 2010 3.181 3.181 3.027 3.093 726,382 -0.08(-2.60%)
Feb 18, 2010 3.153 3.230 3.082 3.175 889,424 +0.01(+0.17%)
Feb 17, 2010 3.104 3.406 3.071 3.170 2,599,775 +0.14(+4.72%)
Feb 16, 2010 2.939 3.043 2.889 3.027 839,905 +0.13(+4.55%)
Feb 12, 2010 2.884 2.895 2.895 2.895 500,807 -0.03(-0.94%)
Feb 11, 2010 2.823 2.939 2.780 2.922 739,314 +0.10(+3.70%)
Feb 10, 2010 2.955 2.955 2.785 2.818 678,445 -0.16(-5.53%)
Feb 09, 2010 2.829 2.994 2.741 2.983 829,955 +0.24(+8.60%)
Feb 08, 2010 2.856 2.961 2.730 2.747 958,193 -0.10(-3.66%)
Feb 05, 2010 2.950 2.950 2.763 2.851 781,460 -0.10(-3.53%)
Feb 04, 2010 2.911 3.065 2.807 2.955 1,503,118 +0.01(+0.28%)
Feb 03, 2010 3.082 3.115 2.933 2.947 898,297 -0.14(-4.54%)
Feb 02, 2010 3.060 3.153 3.016 3.087 1,173,213 +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.