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 (%)
Jul 31, 2012 6.240 6.522 6.184 6.258 1,181,014 +0.02(+0.30%)
Jul 30, 2012 6.252 6.301 6.154 6.240 684,950 +0.03(+0.49%)
Jul 27, 2012 6.055 6.301 5.982 6.209 833,640 +0.21(+3.48%)
Jul 26, 2012 6.049 6.086 5.933 6.000 608,322 +0.04(+0.62%)
Jul 25, 2012 5.841 5.982 5.773 5.963 693,781 +0.19(+3.29%)
Jul 24, 2012 5.896 5.896 5.706 5.773 430,727 -0.09(-1.47%)
Jul 23, 2012 5.908 5.908 5.675 5.859 499,351 -0.16(-2.65%)
Jul 20, 2012 5.988 6.184 5.988 6.019 545,922 +0.01(+0.20%)
Jul 19, 2012 5.994 6.154 5.755 6.006 1,375,897 -0.04(-0.61%)
Jul 18, 2012 6.264 6.399 5.908 6.043 817,550 -0.15(-2.38%)
Jul 17, 2012 6.147 6.276 6.025 6.190 710,670 +0.11(+1.82%)
Jul 16, 2012 6.019 6.105 5.957 6.080 432,523 +0.06(+1.02%)
Jul 13, 2012 5.859 6.098 5.847 6.019 601,983 +0.18(+3.15%)
Jul 12, 2012 5.865 5.871 5.632 5.835 737,668 -0.06(-1.04%)
Jul 11, 2012 5.890 5.994 5.841 5.896 591,550 -0.06(-1.03%)
Jul 10, 2012 6.098 6.190 5.878 5.957 1,001,768 -0.07(-1.22%)
Jul 09, 2012 6.068 6.147 5.749 6.031 1,142,620 -0.06(-1.01%)
Jul 06, 2012 6.013 6.117 5.982 6.092 1,078,286 +0.03(+0.51%)
Jul 05, 2012 6.135 6.141 5.963 6.062 1,225,143 -0.12(-1.89%)
Jul 03, 2012 5.804 6.190 5.761 6.178 939,946 +0.40(+7.01%)
Jul 02, 2012 5.552 5.792 5.497 5.773 1,082,008 +0.21(+3.86%)
Jun 29, 2012 5.436 5.571 5.381 5.559 618,490 +0.26(+4.86%)
Jun 28, 2012 5.295 5.411 5.154 5.301 572,460 -0.06(-1.14%)
Jun 27, 2012 5.338 5.399 5.276 5.362 903,178 +0.02(+0.46%)
Jun 26, 2012 5.147 5.356 5.086 5.338 583,246 +0.21(+4.19%)
Jun 25, 2012 5.215 5.221 5.068 5.123 353,163 -0.14(-2.68%)
Jun 22, 2012 5.227 5.276 5.172 5.264 485,468 +0.10(+2.02%)
Jun 21, 2012 5.239 5.258 5.092 5.160 677,716 -0.06(-1.06%)
Jun 20, 2012 5.160 5.239 5.055 5.215 374,375 +0.08(+1.55%)
Jun 19, 2012 5.105 5.172 5.031 5.135 488,587 +0.07(+1.45%)
Jun 18, 2012 5.123 5.141 4.994 5.062 610,516 -0.06(-1.20%)
Jun 15, 2012 5.062 5.147 4.976 5.123 784,676 +0.05(+0.97%)
Jun 14, 2012 4.878 5.092 4.865 5.074 788,553 +0.21(+4.42%)
Jun 13, 2012 4.982 5.006 4.828 4.859 656,989 -0.11(-2.22%)
Jun 12, 2012 4.896 4.982 4.798 4.970 635,755 +0.11(+2.27%)
Jun 11, 2012 5.006 5.019 4.859 4.859 691,639 -0.07(-1.37%)
Jun 08, 2012 4.970 4.982 4.835 4.927 696,730 +0.01(+0.12%)
Jun 07, 2012 5.098 5.141 4.908 4.920 547,977 -0.09(-1.72%)
Jun 06, 2012 5.111 5.154 4.994 5.006 843,402 -0.05(-0.97%)
Jun 05, 2012 4.957 5.062 4.908 5.055 930,815 +0.07(+1.48%)
Jun 04, 2012 5.012 5.086 4.908 4.982 1,325,527 +0.01(+0.25%)
Jun 01, 2012 4.933 5.031 4.902 4.970 1,133,086 -0.02(-0.49%)
May 31, 2012 5.006 5.019 4.908 4.994 1,111,050 +0.02(+0.37%)
May 30, 2012 5.068 5.135 4.927 4.976 2,334,074 -0.11(-2.17%)
May 29, 2012 5.122 5.147 4.983 5.086 1,062,288 -0.04(-0.71%)
May 25, 2012 5.141 5.170 5.080 5.122 624,746 -0.01(-0.12%)
May 24, 2012 5.165 5.195 5.020 5.128 751,234 -0.01(-0.24%)
May 23, 2012 5.171 5.261 5.013 5.141 1,368,023 -0.07(-1.28%)
May 22, 2012 5.243 5.352 5.140 5.207 1,146,213 -0.01(-0.23%)
May 21, 2012 5.068 5.292 5.032 5.219 1,013,403 +0.19(+3.85%)
May 18, 2012 4.959 5.153 4.923 5.026 1,519,418 +0.08(+1.71%)
May 17, 2012 5.280 5.340 4.899 4.941 1,295,273 -0.31(-5.98%)
May 16, 2012 5.570 5.600 5.231 5.255 1,142,218 -0.27(-4.82%)
May 15, 2012 5.600 5.882 5.503 5.522 1,244,465 -0.10(-1.83%)
May 14, 2012 5.745 5.830 5.618 5.624 922,959 -0.18(-3.02%)
May 11, 2012 5.878 5.933 5.763 5.800 537,701 -0.11(-1.94%)
May 10, 2012 6.048 6.048 5.878 5.915 744,100 -0.05(-0.91%)
May 09, 2012 5.969 6.054 5.939 5.969 703,878 -0.07(-1.10%)
May 08, 2012 5.842 6.054 5.721 6.036 1,765,226 +0.18(+2.99%)
May 07, 2012 5.921 5.981 5.833 5.860 1,101,371 -0.10(-1.72%)
May 04, 2012 6.175 6.175 5.957 5.963 560,534 -0.23(-3.71%)
May 03, 2012 6.404 6.459 6.151 6.193 990,659 -0.23(-3.58%)
May 02, 2012 6.380 6.495 6.187 6.423 785,825 +0.18(+2.91%)
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.