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

Sinclair Inc (NQ: SBGI )

13.71 -0.84 (-5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2009 1.628 1.732 1.529 1.556 1,335,337 -0.12(-7.21%)
Aug 28, 2009 1.782 1.782 1.589 1.677 771,496 -0.10(-5.57%)
Aug 27, 2009 1.666 1.776 1.578 1.776 693,171 +0.08(+4.87%)
Aug 26, 2009 1.710 1.710 1.611 1.694 1,052,958 -0.06(-3.14%)
Aug 25, 2009 1.710 1.842 1.677 1.749 1,784,342 +0.03(+1.92%)
Aug 24, 2009 1.732 1.947 1.600 1.716 6,437,096 +0.15(+9.47%)
Aug 21, 2009 1.342 1.897 1.320 1.567 8,247,180 +0.38(+32.56%)
Aug 20, 2009 1.144 1.182 1.100 1.182 381,266 +0.04(+3.37%)
Aug 19, 2009 1.100 1.149 1.062 1.144 482,138 +0.01(+0.97%)
Aug 18, 2009 1.050 1.155 1.028 1.133 497,112 +0.08(+7.85%)
Aug 17, 2009 1.127 1.129 1.006 1.050 849,016 -0.12(-10.33%)
Aug 14, 2009 1.215 1.292 1.149 1.171 559,721 -0.07(-5.75%)
Aug 13, 2009 1.314 1.342 1.177 1.243 671,460 +0.01(+0.44%)
Aug 12, 2009 1.226 1.336 1.210 1.237 675,066 +0.03(+2.74%)
Aug 11, 2009 1.496 1.534 1.182 1.204 1,046,561 -0.30(-20.07%)
Aug 10, 2009 1.325 1.507 1.243 1.507 632,299 +0.14(+10.48%)
Aug 07, 2009 1.155 1.424 1.149 1.364 1,394,325 +0.23(+20.39%)
Aug 06, 2009 1.193 1.210 1.089 1.133 1,250,305 -0.09(-7.21%)
Aug 05, 2009 1.193 1.292 1.171 1.221 1,288,159 +0.02(+1.84%)
Aug 04, 2009 1.248 1.342 1.171 1.199 1,454,894 +0.00(+0.00%)
Aug 03, 2009 1.089 1.265 1.083 1.199 1,747,088 +0.17(+16.58%)
Jul 31, 2009 1.012 1.067 0.9789 1.028 1,264,035 +0.01(+1.08%)
Jul 30, 2009 0.9349 1.028 0.9294 1.017 677,017 +0.09(+10.12%)
Jul 29, 2009 0.9074 0.9294 0.8854 0.9239 355,339 +0.01(+1.20%)
Jul 28, 2009 0.8744 0.9239 0.8744 0.9129 363,539 +0.03(+3.75%)
Jul 27, 2009 0.8524 0.8854 0.8304 0.8799 323,391 +0.01(+1.27%)
Jul 24, 2009 0.8139 0.8744 0.7259 0.8689 782,451 +0.02(+1.94%)
Jul 23, 2009 0.7864 0.8634 0.7809 0.8524 679,428 +0.06(+7.64%)
Jul 22, 2009 0.7259 0.8524 0.6957 0.7919 786,941 +0.06(+8.27%)
Jul 21, 2009 0.8744 0.8909 0.7149 0.7314 796,387 -0.16(-17.90%)
Jul 20, 2009 0.7369 0.8964 0.7149 0.8909 1,174,181 +0.15(+20.90%)
Jul 17, 2009 0.6764 0.7699 0.6441 0.7369 1,835,910 +0.07(+9.84%)
Jul 16, 2009 0.5665 0.6874 0.5665 0.6709 3,057,717 +0.08(+14.02%)
Jul 15, 2009 0.6324 0.6434 0.5665 0.5885 3,359,692 -0.02(-2.73%)
Jul 14, 2009 0.4840 0.6599 0.4675 0.6050 7,190,692 -0.20(-24.66%)
Jul 13, 2009 0.8634 1.100 0.7864 0.8029 2,139,443 -0.21(-20.65%)
Jul 10, 2009 0.9624 1.026 0.9569 1.012 880,644 +0.04(+4.55%)
Jul 09, 2009 1.001 1.006 0.9459 0.9679 411,532 -0.03(-3.30%)
Jul 08, 2009 1.083 1.100 0.9817 1.001 310,913 -0.07(-6.67%)
Jul 07, 2009 1.083 1.100 1.072 1.072 427,205 -0.02(-1.52%)
Jul 06, 2009 1.100 1.111 1.072 1.089 426,632 +0.01(+1.02%)
Jul 02, 2009 1.078 1.100 1.034 1.078 394,606 -0.02(-2.00%)
Jul 01, 2009 1.072 1.100 1.072 1.100 273,505 +0.03(+3.09%)
Jun 30, 2009 1.045 1.072 1.042 1.067 369,485 +0.02(+1.57%)
Jun 29, 2009 1.072 1.094 1.034 1.050 480,812 +0.03(+2.69%)
Jun 26, 2009 0.9899 1.067 0.9514 1.023 2,059,862 +0.03(+3.33%)
Jun 25, 2009 0.9789 0.9954 0.9459 0.9899 326,911 +0.03(+3.45%)
Jun 24, 2009 0.9899 0.9954 0.9404 0.9569 316,141 -0.03(-3.33%)
Jun 23, 2009 0.9624 1.006 0.9514 0.9899 284,688 +0.02(+2.27%)
Jun 22, 2009 1.061 1.089 0.9624 0.9679 779,936 -0.10(-9.28%)
Jun 19, 2009 1.045 1.078 1.028 1.067 672,333 +0.04(+4.30%)
Jun 18, 2009 1.045 1.045 1.023 1.023 234,184 -0.03(-2.62%)
Jun 17, 2009 1.023 1.061 1.023 1.050 469,297 +0.03(+2.69%)
Jun 16, 2009 1.056 1.072 1.006 1.023 331,559 -0.03(-2.62%)
Jun 15, 2009 1.105 1.111 1.045 1.050 409,292 -0.09(-8.17%)
Jun 12, 2009 1.127 1.155 1.094 1.144 521,718 +0.00(+0.00%)
Jun 11, 2009 1.144 1.166 1.127 1.144 201,736 +0.00(+0.00%)
Jun 10, 2009 1.182 1.182 1.111 1.144 841,438 -0.02(-1.89%)
Jun 09, 2009 1.094 1.171 1.094 1.166 579,228 +0.07(+6.00%)
Jun 08, 2009 1.105 1.127 1.094 1.100 289,137 -0.01(-0.99%)
Jun 05, 2009 1.155 1.188 1.100 1.111 582,982 -0.04(-3.35%)
Jun 04, 2009 1.188 1.210 1.105 1.149 1,223,788 -0.01(-0.48%)
Jun 03, 2009 1.072 1.210 1.046 1.155 1,061,115 +0.10(+9.95%)
Jun 02, 2009 1.050 1.083 0.9734 1.050 838,328 -0.01(-1.04%)
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.