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 (%)
Feb 26, 2010 2.747 2.849 2.698 2.709 779,011 -0.04(-1.57%)
Feb 25, 2010 2.704 2.817 2.655 2.752 993,648 +0.02(+0.79%)
Feb 24, 2010 2.747 2.833 2.725 2.731 716,540 -0.02(-0.59%)
Feb 23, 2010 2.914 2.914 2.741 2.747 828,182 -0.16(-5.57%)
Feb 22, 2010 3.044 3.097 2.898 2.909 709,135 -0.13(-4.26%)
Feb 19, 2010 3.125 3.125 2.973 3.038 739,399 -0.08(-2.60%)
Feb 18, 2010 3.098 3.173 3.027 3.119 905,363 +0.01(+0.17%)
Feb 17, 2010 3.049 3.346 3.017 3.114 2,646,366 +0.14(+4.72%)
Feb 16, 2010 2.887 2.990 2.839 2.973 854,957 +0.13(+4.55%)
Feb 12, 2010 2.833 2.844 2.844 2.844 509,782 -0.03(-0.94%)
Feb 11, 2010 2.774 2.887 2.731 2.871 752,564 +0.10(+3.70%)
Feb 10, 2010 2.903 2.903 2.736 2.768 690,604 -0.16(-5.52%)
Feb 09, 2010 2.779 2.941 2.693 2.930 844,828 +0.23(+8.60%)
Feb 08, 2010 2.806 2.909 2.682 2.698 975,365 -0.10(-3.66%)
Feb 05, 2010 2.898 2.898 2.714 2.801 795,464 -0.10(-3.53%)
Feb 04, 2010 2.860 3.011 2.758 2.903 1,530,055 +0.01(+0.28%)
Feb 03, 2010 3.027 3.060 2.882 2.895 914,395 -0.14(-4.54%)
Feb 02, 2010 3.006 3.098 2.963 3.033 1,194,238 +0.04(+1.44%)
Feb 01, 2010 2.747 3.017 2.741 2.990 3,533,023 +0.26(+9.70%)
Jan 29, 2010 2.806 2.828 2.720 2.725 763,345 -0.06(-2.13%)
Jan 28, 2010 2.801 2.833 2.666 2.785 555,446 +0.00(+0.00%)
Jan 27, 2010 2.704 2.790 2.644 2.785 753,182 +0.03(+0.98%)
Jan 26, 2010 2.785 2.841 2.671 2.758 681,720 -0.05(-1.92%)
Jan 25, 2010 2.682 2.812 2.569 2.812 1,122,550 +0.17(+6.33%)
Jan 22, 2010 2.536 2.677 2.428 2.644 1,121,193 +0.11(+4.25%)
Jan 21, 2010 2.655 2.690 2.520 2.536 1,233,581 -0.12(-4.47%)
Jan 20, 2010 2.828 2.860 2.644 2.655 1,399,306 -0.20(-6.99%)
Jan 19, 2010 2.606 2.860 2.606 2.855 2,919,801 +0.25(+9.52%)
Jan 15, 2010 2.687 2.606 2.606 2.606 841,854 -0.08(-2.82%)
Jan 14, 2010 2.655 2.687 2.633 2.682 480,943 -0.01(-0.20%)
Jan 13, 2010 2.623 2.687 2.601 2.687 833,495 +0.09(+3.53%)
Jan 12, 2010 2.617 2.693 2.509 2.596 469,124 -0.04(-1.43%)
Jan 11, 2010 2.633 2.698 2.598 2.633 558,099 +0.02(+0.83%)
Jan 08, 2010 2.617 2.633 2.542 2.612 346,135 +0.01(+0.21%)
Jan 07, 2010 2.725 2.735 2.570 2.606 952,591 -0.12(-4.36%)
Jan 06, 2010 2.709 2.747 2.658 2.725 1,487,223 +0.04(+1.41%)
Jan 05, 2010 2.477 2.741 2.364 2.687 1,909,409 +0.19(+7.56%)
Jan 04, 2010 2.213 2.563 2.202 2.499 1,707,642 +0.32(+14.89%)
Dec 31, 2009 2.283 2.175 2.175 2.175 811,464 -0.13(-5.62%)
Dec 30, 2009 2.353 2.396 2.256 2.304 626,432 -0.08(-3.17%)
Dec 29, 2009 2.261 2.418 2.261 2.380 429,879 +0.13(+5.76%)
Dec 28, 2009 2.261 2.283 2.229 2.250 280,550 +0.01(+0.24%)
Dec 24, 2009 2.250 2.288 2.202 2.245 167,592 +0.01(+0.48%)
Dec 23, 2009 2.132 2.256 2.121 2.234 361,484 +0.11(+5.34%)
Dec 22, 2009 2.083 2.169 2.061 2.121 423,479 +0.04(+1.81%)
Dec 21, 2009 2.088 2.121 2.043 2.083 365,307 +0.01(+0.26%)
Dec 18, 2009 2.099 2.153 1.991 2.078 1,349,749 +0.01(+0.52%)
Dec 17, 2009 2.051 2.105 2.034 2.067 440,772 -0.01(-0.52%)
Dec 16, 2009 1.980 2.153 1.927 2.078 1,158,062 +0.11(+5.77%)
Dec 15, 2009 1.975 2.080 1.921 1.964 995,580 -0.03(-1.35%)
Dec 14, 2009 1.986 2.002 1.905 1.991 572,105 +0.02(+0.82%)
Dec 11, 2009 1.948 1.997 1.889 1.975 718,157 +0.05(+2.52%)
Dec 10, 2009 1.997 2.018 1.910 1.927 425,978 -0.06(-3.25%)
Dec 09, 2009 1.997 2.021 1.964 1.991 828,651 +0.00(+0.00%)
Dec 08, 2009 1.916 2.051 1.889 1.991 1,296,684 +0.05(+2.79%)
Dec 07, 2009 1.970 1.986 1.932 1.937 454,699 -0.03(-1.64%)
Dec 04, 2009 1.916 1.997 1.835 1.970 478,224 +0.11(+5.80%)
Dec 03, 2009 1.889 1.927 1.856 1.862 470,234 -0.04(-1.99%)
Dec 02, 2009 1.910 1.935 1.862 1.900 621,427 -0.01(-0.28%)
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.