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 (%)
Mar 30, 2012 6.888 6.955 6.689 6.689 579,986 -0.13(-1.95%)
Mar 29, 2012 6.792 6.822 6.665 6.822 510,717 +0.00(+0.00%)
Mar 28, 2012 7.003 7.003 6.707 6.822 655,065 -0.18(-2.59%)
Mar 27, 2012 7.215 7.251 6.997 7.003 617,361 -0.19(-2.61%)
Mar 26, 2012 7.160 7.227 7.046 7.191 669,541 +0.13(+1.80%)
Mar 23, 2012 6.822 7.076 6.792 7.064 591,384 +0.28(+4.10%)
Mar 22, 2012 6.816 6.882 6.767 6.786 491,453 -0.07(-0.97%)
Mar 21, 2012 6.894 6.919 6.749 6.852 705,679 +0.02(+0.27%)
Mar 20, 2012 6.900 6.973 6.804 6.834 749,033 -0.11(-1.57%)
Mar 19, 2012 7.021 7.148 6.919 6.943 693,292 -0.11(-1.54%)
Mar 16, 2012 7.185 7.239 7.021 7.052 750,205 -0.11(-1.60%)
Mar 15, 2012 7.094 7.227 7.021 7.167 462,666 +0.06(+0.85%)
Mar 14, 2012 7.160 7.251 7.040 7.106 460,564 -0.04(-0.51%)
Mar 13, 2012 7.015 7.191 6.937 7.142 719,001 +0.19(+2.79%)
Mar 12, 2012 7.082 7.082 6.894 6.949 517,832 -0.11(-1.63%)
Mar 09, 2012 6.900 7.082 6.779 7.064 839,094 +0.19(+2.73%)
Mar 08, 2012 6.931 6.979 6.810 6.876 650,909 +0.02(+0.35%)
Mar 07, 2012 6.840 6.955 6.792 6.852 389,950 +0.06(+0.89%)
Mar 06, 2012 6.804 6.858 6.659 6.792 770,735 -0.10(-1.40%)
Mar 05, 2012 6.894 6.985 6.834 6.888 843,130 -0.07(-0.96%)
Mar 02, 2012 6.761 6.961 6.749 6.955 1,199,635 +0.21(+3.05%)
Mar 01, 2012 6.991 7.052 6.743 6.749 1,308,595 -0.16(-2.28%)
Feb 29, 2012 7.154 7.167 6.894 6.906 889,622 -0.21(-2.89%)
Feb 28, 2012 7.088 7.227 7.033 7.112 695,211 +0.05(+0.68%)
Feb 27, 2012 7.159 7.180 6.890 7.064 906,264 -0.11(-1.50%)
Feb 24, 2012 7.243 7.366 7.136 7.171 463,147 -0.04(-0.50%)
Feb 23, 2012 7.022 7.237 6.915 7.207 477,970 +0.20(+2.91%)
Feb 22, 2012 7.016 7.142 6.950 7.004 585,596 +0.01(+0.09%)
Feb 21, 2012 7.004 7.016 6.842 6.998 1,347,438 -0.01(-0.09%)
Feb 17, 2012 6.968 7.129 6.968 7.004 844,738 +0.08(+1.21%)
Feb 16, 2012 7.076 7.183 6.899 6.920 940,025 -0.12(-1.70%)
Feb 15, 2012 7.267 7.291 7.016 7.040 590,903 -0.16(-2.24%)
Feb 14, 2012 7.249 7.387 7.058 7.201 425,591 -0.09(-1.23%)
Feb 13, 2012 7.369 7.573 7.249 7.291 848,946 -0.05(-0.65%)
Feb 10, 2012 7.237 7.363 7.183 7.339 644,996 +0.05(+0.74%)
Feb 09, 2012 7.327 7.465 7.219 7.285 712,249 +0.01(+0.16%)
Feb 08, 2012 7.357 7.471 7.183 7.273 899,500 -0.17(-2.33%)
Feb 07, 2012 7.441 7.538 7.369 7.447 523,010 -0.03(-0.40%)
Feb 06, 2012 7.567 7.620 7.459 7.477 431,309 -0.17(-2.19%)
Feb 03, 2012 7.602 7.722 7.561 7.644 700,679 +0.22(+2.90%)
Feb 02, 2012 7.728 7.734 7.405 7.429 655,923 -0.25(-3.27%)
Feb 01, 2012 7.459 7.704 7.459 7.680 862,372 +0.33(+4.48%)
Jan 31, 2012 7.543 7.590 7.345 7.351 648,045 -0.11(-1.52%)
Jan 30, 2012 7.710 7.782 7.405 7.465 469,629 -0.29(-3.71%)
Jan 27, 2012 7.644 7.794 7.644 7.752 333,096 +0.10(+1.33%)
Jan 26, 2012 7.776 7.896 7.644 7.650 573,468 -0.06(-0.78%)
Jan 25, 2012 7.764 7.884 7.593 7.710 1,232,541 -0.02(-0.31%)
Jan 24, 2012 7.608 7.782 7.531 7.734 445,385 +0.11(+1.41%)
Jan 23, 2012 7.764 7.860 7.567 7.626 654,202 -0.11(-1.39%)
Jan 20, 2012 7.758 7.980 7.704 7.734 611,843 -0.01(-0.08%)
Jan 19, 2012 7.626 7.782 7.543 7.740 581,102 +0.17(+2.29%)
Jan 18, 2012 7.573 7.650 7.543 7.567 482,145 +0.00(+0.00%)
Jan 17, 2012 7.525 7.626 7.453 7.567 596,433 +0.11(+1.44%)
Jan 13, 2012 7.519 7.632 7.387 7.459 542,417 -0.17(-2.20%)
Jan 12, 2012 7.561 7.692 7.495 7.626 743,956 +0.10(+1.35%)
Jan 11, 2012 7.411 7.596 7.363 7.525 531,042 +0.07(+0.88%)
Jan 10, 2012 7.632 7.740 7.390 7.459 1,209,053 -0.04(-0.56%)
Jan 09, 2012 7.543 7.620 7.459 7.501 403,956 +0.01(+0.16%)
Jan 06, 2012 7.483 7.650 7.417 7.489 746,476 +0.02(+0.24%)
Jan 05, 2012 7.273 7.531 7.034 7.471 1,123,570 +0.17(+2.30%)
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.