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 (%)
Oct 31, 2008 1.696 1.767 1.686 1.745 1,274,105 +0.03(+1.57%)
Oct 30, 2008 1.783 1.783 1.675 1.718 736,782 -0.03(-1.85%)
Oct 29, 2008 1.626 1.783 1.621 1.750 952,935 +0.16(+10.20%)
Oct 28, 2008 1.718 1.756 1.491 1.588 1,258,389 -0.09(-5.16%)
Oct 27, 2008 1.745 1.767 1.664 1.675 637,027 -0.09(-4.91%)
Oct 24, 2008 1.642 1.821 1.642 1.761 1,334,473 +0.00(+0.00%)
Oct 23, 2008 1.826 1.875 1.680 1.761 3,355,217 -0.06(-3.26%)
Oct 22, 2008 1.848 1.907 1.783 1.821 1,717,157 -0.03(-1.75%)
Oct 21, 2008 1.918 1.972 1.853 1.853 654,812 -0.11(-5.51%)
Oct 20, 2008 1.929 1.988 1.836 1.961 865,973 +0.07(+3.71%)
Oct 17, 2008 1.723 1.902 1.723 1.891 2,214,712 +0.14(+7.69%)
Oct 16, 2008 1.718 1.761 1.605 1.756 1,935,429 +0.09(+5.52%)
Oct 15, 2008 1.702 1.772 1.599 1.664 2,864,799 -0.03(-1.60%)
Oct 14, 2008 2.004 2.115 1.648 1.691 1,898,378 -0.05(-3.10%)
Oct 13, 2008 1.907 1.994 1.675 1.745 2,036,611 +0.01(+0.31%)
Oct 10, 2008 1.497 1.940 1.351 1.740 3,248,280 +0.16(+10.27%)
Oct 09, 2008 2.021 2.118 1.578 1.578 2,136,798 -0.44(-21.92%)
Oct 08, 2008 2.150 2.323 1.772 2.021 1,271,231 -0.18(-8.11%)
Oct 07, 2008 2.399 2.447 2.188 2.199 980,619 -0.20(-8.33%)
Oct 06, 2008 2.447 2.539 2.280 2.399 1,467,041 -0.14(-5.33%)
Oct 03, 2008 2.809 2.907 2.534 2.534 1,016,294 -0.25(-8.93%)
Oct 02, 2008 2.853 2.939 2.739 2.782 2,063,831 -0.06(-2.28%)
Oct 01, 2008 2.745 2.896 2.728 2.847 818,312 +0.12(+4.56%)
Sep 30, 2008 2.712 2.809 2.658 2.723 1,418,965 +0.04(+1.61%)
Sep 29, 2008 3.134 3.242 2.626 2.680 2,819,639 -0.56(-17.20%)
Sep 26, 2008 3.339 3.458 3.215 3.236 1,296,518 -0.15(-4.47%)
Sep 25, 2008 3.339 3.512 3.301 3.388 706,693 +0.09(+2.79%)
Sep 24, 2008 3.306 3.614 3.263 3.296 1,348,103 -0.01(-0.33%)
Sep 23, 2008 3.312 3.469 3.242 3.306 1,242,244 -0.18(-5.12%)
Sep 22, 2008 3.555 3.658 3.469 3.485 780,892 -0.06(-1.68%)
Sep 19, 2008 3.631 4.138 3.388 3.544 5,869,524 +0.02(+0.46%)
Sep 18, 2008 3.458 3.755 3.398 3.528 2,314,537 +0.14(+4.15%)
Sep 17, 2008 3.339 3.425 3.317 3.388 891,433 -0.03(-0.79%)
Sep 16, 2008 3.388 3.523 3.296 3.415 936,528 +0.07(+2.10%)
Sep 15, 2008 3.431 3.479 3.317 3.344 622,334 -0.15(-4.18%)
Sep 12, 2008 3.501 3.501 3.398 3.490 629,219 -0.03(-0.92%)
Sep 11, 2008 3.566 3.582 3.458 3.523 706,708 -0.05(-1.36%)
Sep 10, 2008 3.609 3.695 3.490 3.571 749,614 +0.01(+0.30%)
Sep 09, 2008 3.733 3.804 3.560 3.560 993,853 -0.17(-4.49%)
Sep 08, 2008 3.668 3.804 3.593 3.728 999,173 +0.14(+3.92%)
Sep 05, 2008 3.749 3.755 3.560 3.587 983,338 -0.18(-4.87%)
Sep 04, 2008 3.782 3.809 3.722 3.771 1,160,804 -0.01(-0.29%)
Sep 03, 2008 3.804 3.820 3.728 3.782 1,070,361 -0.01(-0.28%)
Sep 02, 2008 3.874 3.960 3.782 3.793 1,287,202 -0.04(-0.99%)
Aug 29, 2008 3.814 3.901 3.755 3.831 1,139,307 +0.01(+0.14%)
Aug 28, 2008 3.717 3.858 3.679 3.825 2,760,972 +0.06(+1.72%)
Aug 27, 2008 3.836 3.847 3.727 3.760 2,800,983 -0.02(-0.43%)
Aug 26, 2008 3.685 3.831 3.677 3.777 2,688,053 +0.09(+2.49%)
Aug 25, 2008 3.641 3.766 3.641 3.685 3,254,215 +0.01(+0.15%)
Aug 22, 2008 3.587 3.701 3.528 3.679 954,643 +0.12(+3.50%)
Aug 21, 2008 3.512 3.625 3.501 3.555 1,385,118 -0.01(-0.15%)
Aug 20, 2008 3.544 3.604 3.474 3.560 2,953,987 +0.04(+1.23%)
Aug 19, 2008 3.506 3.582 3.409 3.517 3,596,959 +0.01(+0.31%)
Aug 18, 2008 3.609 3.614 3.485 3.506 920,394 -0.10(-2.84%)
Aug 15, 2008 3.652 3.766 3.512 3.609 1,891,515 -0.01(-0.15%)
Aug 14, 2008 3.269 3.647 3.242 3.614 2,868,519 +0.33(+10.21%)
Aug 13, 2008 3.247 3.285 3.134 3.279 6,336,974 +0.04(+1.17%)
Aug 12, 2008 3.242 3.290 3.107 3.242 2,269,205 +0.03(+1.01%)
Aug 11, 2008 3.323 3.328 3.047 3.209 3,130,988 -0.01(-0.34%)
Aug 08, 2008 3.215 3.323 3.107 3.220 3,099,075 +0.04(+1.19%)
Aug 07, 2008 3.641 3.695 3.166 3.182 4,077,986 -0.27(-7.82%)
Aug 06, 2008 3.949 3.976 3.215 3.452 2,988,668 -0.51(-12.94%)
Aug 05, 2008 4.090 4.090 3.874 3.966 1,341,268 -0.05(-1.21%)
Aug 04, 2008 4.198 4.198 4.003 4.014 1,728,808 -0.15(-3.63%)
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.