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, 2013 9.378 9.516 9.323 9.509 691,742 +0.09(+0.95%)
Jan 30, 2013 9.405 9.481 9.357 9.419 662,030 -0.07(-0.73%)
Jan 29, 2013 9.716 9.716 9.454 9.488 669,885 -0.24(-2.48%)
Jan 28, 2013 9.578 9.778 9.399 9.730 1,262,489 +0.20(+2.10%)
Jan 25, 2013 9.316 9.661 9.261 9.530 839,562 +0.23(+2.52%)
Jan 24, 2013 9.205 9.302 9.129 9.295 551,939 +0.13(+1.43%)
Jan 23, 2013 8.971 9.178 8.914 9.164 585,137 +0.21(+2.39%)
Jan 22, 2013 9.095 9.157 8.916 8.950 467,787 -0.10(-1.14%)
Jan 18, 2013 9.005 9.143 8.922 9.054 463,673 +0.08(+0.92%)
Jan 17, 2013 8.909 9.012 8.805 8.971 497,817 +0.12(+1.40%)
Jan 16, 2013 8.902 8.971 8.789 8.847 614,529 -0.07(-0.77%)
Jan 15, 2013 8.853 8.936 8.736 8.916 906,397 +0.00(+0.00%)
Jan 14, 2013 8.964 9.031 8.867 8.916 752,886 -0.02(-0.23%)
Jan 11, 2013 9.047 9.088 8.867 8.936 451,071 -0.10(-1.07%)
Jan 10, 2013 9.109 9.178 8.936 9.033 667,216 +0.03(+0.38%)
Jan 09, 2013 9.129 9.164 8.936 8.998 935,138 -0.06(-0.61%)
Jan 08, 2013 8.867 9.074 8.860 9.054 1,046,633 +0.17(+1.86%)
Jan 07, 2013 9.219 9.316 8.840 8.888 965,182 -0.40(-4.31%)
Jan 04, 2013 9.405 9.405 9.123 9.288 1,227,102 -0.06(-0.59%)
Jan 03, 2013 9.157 9.509 9.116 9.343 1,245,160 +0.20(+2.19%)
Jan 02, 2013 9.123 9.233 8.722 9.143 1,172,623 +0.42(+4.83%)
Dec 31, 2012 8.550 8.729 8.488 8.722 771,995 +0.16(+1.85%)
Dec 28, 2012 8.570 8.646 8.419 8.564 714,650 -0.08(-0.88%)
Dec 27, 2012 8.639 8.691 8.515 8.639 546,939 -0.01(-0.16%)
Dec 26, 2012 8.626 8.722 8.550 8.653 484,870 +0.00(+0.00%)
Dec 24, 2012 8.750 8.771 8.522 8.653 269,117 -0.07(-0.79%)
Dec 21, 2012 8.543 8.860 8.453 8.722 1,482,351 +0.07(+0.80%)
Dec 20, 2012 8.577 8.695 8.460 8.653 1,127,419 +0.10(+1.13%)
Dec 19, 2012 8.032 8.598 7.978 8.557 2,000,802 +0.55(+6.80%)
Dec 18, 2012 7.908 8.025 7.811 8.012 665,377 +0.10(+1.22%)
Dec 17, 2012 7.673 7.956 7.646 7.915 986,502 +0.30(+3.90%)
Dec 14, 2012 7.660 7.818 7.542 7.618 587,584 -0.03(-0.45%)
Dec 13, 2012 7.701 7.742 7.556 7.653 449,186 -0.06(-0.81%)
Dec 12, 2012 7.832 7.839 7.715 7.715 547,588 -0.01(-0.18%)
Dec 11, 2012 7.694 7.729 7.508 7.729 605,668 +0.10(+1.36%)
Dec 10, 2012 7.308 7.805 7.197 7.625 2,087,813 +0.31(+4.25%)
Dec 07, 2012 7.177 7.328 7.108 7.315 1,710,408 +0.14(+2.02%)
Dec 06, 2012 7.473 7.494 7.059 7.170 1,384,282 -0.30(-3.97%)
Dec 05, 2012 7.625 7.694 7.432 7.466 522,258 -0.12(-1.64%)
Dec 04, 2012 7.473 7.604 7.391 7.591 663,996 -0.02(-0.27%)
Nov 30, 2012 7.736 7.736 7.515 7.611 557,419 -0.10(-1.34%)
Nov 29, 2012 7.542 7.784 7.446 7.715 799,504 +0.26(+3.42%)
Nov 28, 2012 7.128 7.487 6.909 7.460 1,415,093 +0.28(+3.84%)
Nov 27, 2012 7.208 7.326 7.171 7.183 729,112 -0.02(-0.34%)
Nov 26, 2012 7.246 7.289 7.146 7.208 436,759 -0.04(-0.51%)
Nov 23, 2012 7.183 7.277 7.152 7.246 212,129 +0.15(+2.10%)
Nov 21, 2012 7.096 7.252 7.022 7.096 510,211 +0.02(+0.26%)
Nov 20, 2012 6.978 7.215 6.960 7.078 502,321 +0.07(+1.06%)
Nov 19, 2012 6.960 7.059 6.835 7.003 1,131,488 +0.12(+1.81%)
Nov 16, 2012 6.767 6.916 6.581 6.879 1,104,216 +0.09(+1.28%)
Nov 15, 2012 6.960 6.991 6.717 6.792 955,355 -0.17(-2.41%)
Nov 14, 2012 7.252 7.407 6.885 6.960 1,237,285 -0.22(-3.11%)
Nov 13, 2012 7.302 7.395 7.146 7.183 679,650 -0.17(-2.36%)
Nov 12, 2012 7.612 7.612 7.333 7.357 498,525 -0.25(-3.27%)
Nov 09, 2012 7.463 7.693 7.351 7.606 600,772 +0.06(+0.74%)
Nov 08, 2012 7.507 7.674 7.507 7.550 759,331 +0.03(+0.33%)
Nov 07, 2012 7.724 7.786 7.457 7.525 1,218,779 -0.28(-3.59%)
Nov 06, 2012 7.817 8.010 7.749 7.805 803,408 +0.06(+0.80%)
Nov 05, 2012 7.842 7.911 7.690 7.743 845,831 +0.02(+0.24%)
Nov 02, 2012 7.681 7.923 7.643 7.724 1,284,104 +0.10(+1.30%)
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.