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

Sinclair Inc (NQ: SBGI )

12.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2012 7.659 7.898 7.437 7.821 748,927 +0.24(+3.11%)
Oct 26, 2012 7.256 7.585 7.585 7.585 605,140 +0.31(+4.27%)
Oct 25, 2012 7.603 7.634 7.219 7.274 685,715 -0.25(-3.38%)
Oct 24, 2012 7.560 7.597 7.485 7.529 609,821 -0.01(-0.16%)
Oct 23, 2012 7.690 7.727 7.529 7.541 943,496 -0.22(-2.80%)
Oct 19, 2012 7.883 8.050 7.572 7.759 698,844 -0.16(-1.96%)
Oct 18, 2012 8.025 8.039 7.876 7.914 1,294,700 -0.11(-1.32%)
Oct 17, 2012 7.591 8.019 7.567 8.019 770,504 +0.43(+5.64%)
Oct 16, 2012 7.585 7.690 7.560 7.591 321,670 +0.03(+0.41%)
Oct 15, 2012 7.591 7.591 7.461 7.560 242,903 +0.01(+0.08%)
Oct 12, 2012 7.566 7.597 7.423 7.554 507,422 +0.01(+0.08%)
Oct 11, 2012 7.318 7.554 7.256 7.547 1,150,189 +0.30(+4.11%)
Oct 10, 2012 7.132 7.250 7.132 7.250 619,919 +0.14(+1.92%)
Oct 09, 2012 7.101 7.125 6.983 7.113 795,813 +0.03(+0.44%)
Oct 08, 2012 7.163 7.231 7.039 7.082 411,379 -0.16(-2.23%)
Oct 05, 2012 7.231 7.367 7.138 7.243 528,507 +0.02(+0.26%)
Oct 04, 2012 7.200 7.230 7.076 7.225 346,771 +0.06(+0.78%)
Oct 03, 2012 7.076 7.231 7.026 7.169 596,858 +0.12(+1.76%)
Oct 02, 2012 7.125 7.262 7.014 7.045 961,307 -0.19(-2.66%)
Oct 01, 2012 7.039 7.262 7.039 7.237 875,477 +0.28(+4.01%)
Sep 28, 2012 7.125 7.237 6.958 6.958 861,610 -0.22(-3.03%)
Sep 27, 2012 7.175 7.274 7.107 7.175 578,919 +0.05(+0.70%)
Sep 26, 2012 7.423 7.423 7.094 7.125 719,109 -0.24(-3.29%)
Sep 25, 2012 7.839 7.883 7.355 7.367 1,043,471 -0.43(-5.49%)
Sep 24, 2012 7.734 7.920 7.622 7.796 704,617 +0.01(+0.16%)
Sep 21, 2012 7.709 7.802 7.579 7.783 626,383 +0.19(+2.45%)
Sep 20, 2012 7.585 7.709 7.510 7.597 324,799 -0.06(-0.81%)
Sep 19, 2012 7.554 7.665 7.454 7.659 346,420 +0.17(+2.24%)
Sep 18, 2012 7.535 7.658 7.461 7.492 374,583 -0.08(-1.07%)
Sep 17, 2012 7.653 7.703 7.461 7.572 421,383 -0.16(-2.01%)
Sep 14, 2012 7.665 7.777 7.418 7.727 549,969 +0.03(+0.40%)
Sep 13, 2012 7.485 7.703 7.436 7.696 822,601 +0.24(+3.16%)
Sep 12, 2012 7.603 7.659 7.405 7.461 428,077 -0.12(-1.56%)
Sep 11, 2012 7.572 7.641 7.461 7.579 412,151 +0.04(+0.49%)
Sep 10, 2012 7.634 7.678 7.516 7.541 833,915 -0.16(-2.10%)
Sep 07, 2012 7.504 7.721 7.479 7.703 588,431 +0.25(+3.42%)
Sep 06, 2012 7.330 7.554 7.293 7.448 972,146 +0.15(+2.04%)
Sep 05, 2012 7.256 7.386 7.206 7.299 1,369,587 +0.06(+0.77%)
Sep 04, 2012 7.156 7.312 7.076 7.243 589,454 +0.07(+0.95%)
Aug 31, 2012 7.206 7.299 7.057 7.175 625,993 +0.00(+0.00%)
Aug 30, 2012 7.113 7.212 7.063 7.175 596,052 -0.03(-0.43%)
Aug 29, 2012 7.219 7.330 7.132 7.206 659,679 -0.04(-0.51%)
Aug 27, 2012 7.188 7.292 7.139 7.243 700,318 +0.08(+1.11%)
Aug 24, 2012 7.066 7.280 6.986 7.164 485,178 +0.05(+0.69%)
Aug 23, 2012 7.262 7.262 7.060 7.115 586,034 -0.13(-1.78%)
Aug 22, 2012 7.323 7.409 7.225 7.243 593,677 -0.12(-1.66%)
Aug 21, 2012 7.188 7.409 7.170 7.366 745,629 +0.19(+2.65%)
Aug 20, 2012 7.133 7.231 7.133 7.176 720,984 +0.07(+1.04%)
Aug 17, 2012 6.894 7.198 6.894 7.102 637,371 +0.20(+2.93%)
Aug 16, 2012 7.004 7.194 6.888 6.900 907,051 -0.08(-1.14%)
Aug 15, 2012 6.919 7.010 6.827 6.980 842,275 +0.12(+1.79%)
Aug 14, 2012 6.931 7.102 6.821 6.857 986,965 -0.19(-2.70%)
Aug 13, 2012 7.072 7.133 6.937 7.047 464,724 -0.02(-0.26%)
Aug 10, 2012 6.968 7.133 6.909 7.066 601,851 +0.11(+1.59%)
Aug 09, 2012 7.151 7.176 6.894 6.955 1,228,244 -0.28(-3.89%)
Aug 08, 2012 7.243 7.354 7.151 7.237 655,764 -0.06(-0.84%)
Aug 07, 2012 7.225 7.335 7.145 7.299 906,741 +0.12(+1.71%)
Aug 06, 2012 7.207 7.323 7.127 7.176 725,946 +0.02(+0.34%)
Aug 03, 2012 7.053 7.207 6.925 7.151 603,612 +0.27(+3.92%)
Aug 02, 2012 7.004 7.115 6.833 6.882 1,012,809 -0.17(-2.43%)
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.