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

Sinclair Inc (NQ: SBGI )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 7.534 7.582 7.336 7.342 648,804 -0.11(-1.52%)
Jan 30, 2012 7.701 7.773 7.396 7.456 470,179 -0.29(-3.71%)
Jan 27, 2012 7.635 7.785 7.635 7.743 333,486 +0.10(+1.33%)
Jan 26, 2012 7.767 7.887 7.635 7.641 574,140 -0.06(-0.78%)
Jan 25, 2012 7.755 7.875 7.585 7.701 1,233,984 -0.02(-0.31%)
Jan 24, 2012 7.600 7.773 7.522 7.725 445,906 +0.11(+1.41%)
Jan 23, 2012 7.755 7.851 7.558 7.617 654,968 -0.11(-1.39%)
Jan 20, 2012 7.749 7.970 7.695 7.725 612,560 -0.01(-0.08%)
Jan 19, 2012 7.617 7.773 7.534 7.731 581,783 +0.17(+2.29%)
Jan 18, 2012 7.564 7.641 7.534 7.558 482,709 +0.00(+0.00%)
Jan 17, 2012 7.516 7.617 7.444 7.558 597,131 +0.11(+1.44%)
Jan 13, 2012 7.510 7.623 7.378 7.450 543,052 -0.17(-2.20%)
Jan 12, 2012 7.552 7.683 7.486 7.617 744,827 +0.10(+1.35%)
Jan 11, 2012 7.402 7.588 7.354 7.516 531,664 +0.07(+0.88%)
Jan 10, 2012 7.623 7.731 7.381 7.450 1,210,469 -0.04(-0.56%)
Jan 09, 2012 7.534 7.612 7.450 7.492 404,429 +0.01(+0.16%)
Jan 06, 2012 7.474 7.641 7.408 7.480 747,351 +0.02(+0.24%)
Jan 05, 2012 7.265 7.522 7.026 7.462 1,124,885 +0.17(+2.30%)
Jan 04, 2012 7.085 7.313 6.918 7.295 926,905 +0.52(+7.68%)
Dec 30, 2011 6.792 6.882 6.750 6.774 502,543 -0.02(-0.26%)
Dec 29, 2011 6.721 6.846 6.601 6.792 496,703 +0.12(+1.79%)
Dec 28, 2011 6.870 6.870 6.673 6.673 428,540 -0.16(-2.28%)
Dec 27, 2011 6.828 6.971 6.685 6.828 405,252 -0.05(-0.70%)
Dec 23, 2011 6.870 6.924 6.779 6.876 317,484 +0.07(+0.97%)
Dec 21, 2011 6.577 6.840 6.475 6.810 539,680 +0.20(+2.98%)
Dec 20, 2011 6.458 6.625 6.404 6.613 904,447 +0.32(+5.13%)
Dec 19, 2011 6.428 6.511 6.194 6.290 647,660 -0.05(-0.75%)
Dec 16, 2011 6.380 6.428 6.188 6.338 914,586 +0.03(+0.47%)
Dec 15, 2011 6.320 6.415 6.201 6.308 1,096,813 +0.13(+2.03%)
Dec 14, 2011 6.284 6.409 6.171 6.182 526,486 -0.14(-2.18%)
Dec 13, 2011 6.727 6.786 6.308 6.320 1,130,858 -0.35(-5.29%)
Dec 12, 2011 6.523 6.691 6.428 6.673 530,793 +0.05(+0.81%)
Dec 09, 2011 6.374 6.643 6.284 6.619 841,400 +0.30(+4.83%)
Dec 08, 2011 6.517 6.559 6.296 6.314 994,157 -0.27(-4.09%)
Dec 07, 2011 6.529 6.601 6.260 6.583 702,147 +0.02(+0.27%)
Dec 06, 2011 6.416 6.626 6.386 6.565 704,142 +0.19(+2.91%)
Dec 05, 2011 6.314 6.398 6.194 6.380 759,827 +0.21(+3.39%)
Dec 02, 2011 6.314 6.416 6.111 6.171 752,288 -0.02(-0.39%)
Dec 01, 2011 6.194 6.356 6.075 6.194 794,767 +0.01(+0.19%)
Nov 30, 2011 6.081 6.182 5.907 6.182 1,233,029 +0.37(+6.38%)
Nov 29, 2011 5.620 5.812 5.471 5.812 1,850,285 +0.25(+4.40%)
Nov 28, 2011 5.525 5.832 5.472 5.567 1,108,515 +0.29(+5.48%)
Nov 25, 2011 5.236 5.366 5.236 5.277 298,926 +0.03(+0.56%)
Nov 23, 2011 5.354 5.408 5.195 5.248 582,306 -0.14(-2.63%)
Nov 22, 2011 5.454 5.578 5.362 5.390 400,434 -0.05(-0.87%)
Nov 21, 2011 5.549 5.549 5.372 5.437 327,741 -0.21(-3.76%)
Nov 18, 2011 5.744 5.809 5.614 5.649 356,446 -0.06(-1.14%)
Nov 17, 2011 5.661 5.927 5.643 5.714 927,115 +0.06(+1.15%)
Nov 16, 2011 5.685 5.820 5.614 5.649 606,205 -0.09(-1.54%)
Nov 15, 2011 5.626 5.744 5.543 5.738 484,710 +0.08(+1.36%)
Nov 14, 2011 5.708 5.809 5.614 5.661 416,025 -0.06(-1.13%)
Nov 11, 2011 5.779 5.885 5.714 5.726 549,211 +0.05(+0.94%)
Nov 10, 2011 5.632 5.720 5.561 5.673 661,576 +0.19(+3.44%)
Nov 09, 2011 5.608 5.673 5.478 5.484 710,127 -0.30(-5.20%)
Nov 08, 2011 5.956 5.956 5.732 5.785 795,227 -0.11(-1.90%)
Nov 07, 2011 5.903 5.962 5.726 5.897 721,209 +0.01(+0.20%)
Nov 04, 2011 5.844 5.915 5.732 5.885 700,588 -0.04(-0.60%)
Nov 03, 2011 6.411 6.411 5.797 5.921 1,502,739 -0.37(-5.82%)
Nov 02, 2011 5.602 6.304 5.490 6.287 2,653,918 +1.02(+19.26%)
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.