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 (%)
Nov 28, 2008 1.619 1.732 1.489 1.705 368,125 +0.08(+4.64%)
Nov 26, 2008 1.398 1.738 1.355 1.630 890,058 +0.21(+14.83%)
Nov 25, 2008 1.349 1.425 1.187 1.419 629,076 +0.09(+6.48%)
Nov 24, 2008 1.176 1.333 1.176 1.333 875,575 +0.19(+16.51%)
Nov 21, 2008 1.085 1.160 0.9983 1.144 1,044,691 +0.08(+7.61%)
Nov 20, 2008 1.117 1.241 1.058 1.063 957,989 -0.03(-2.96%)
Nov 19, 2008 1.241 1.306 1.079 1.095 832,783 -0.15(-12.12%)
Nov 18, 2008 1.133 1.274 1.128 1.247 1,590,910 +0.13(+11.59%)
Nov 17, 2008 1.187 1.371 1.117 1.117 537,387 -0.05(-4.17%)
Nov 14, 2008 1.214 1.230 1.166 1.166 535,004 -0.08(-6.49%)
Nov 13, 2008 1.122 1.328 1.117 1.247 1,120,185 +0.13(+11.59%)
Nov 12, 2008 1.333 1.338 1.117 1.117 1,213,312 -0.23(-17.20%)
Nov 11, 2008 1.408 1.473 1.322 1.349 1,400,202 -0.06(-4.58%)
Nov 10, 2008 1.635 1.673 1.355 1.414 1,151,465 -0.18(-11.19%)
Nov 07, 2008 1.630 1.662 1.565 1.592 565,703 -0.02(-1.01%)
Nov 06, 2008 1.721 1.781 1.603 1.608 1,050,630 -0.12(-7.17%)
Nov 05, 2008 1.840 1.905 1.721 1.732 876,668 -0.14(-7.49%)
Nov 04, 2008 1.883 1.910 1.797 1.873 1,148,838 +0.02(+1.17%)
Nov 03, 2008 1.840 1.878 1.743 1.851 1,024,175 +0.11(+6.19%)
Oct 31, 2008 1.694 1.765 1.684 1.743 1,275,598 +0.03(+1.57%)
Oct 30, 2008 1.781 1.781 1.673 1.716 737,644 -0.03(-1.85%)
Oct 29, 2008 1.624 1.781 1.619 1.748 954,051 +0.16(+10.20%)
Oct 28, 2008 1.716 1.754 1.489 1.587 1,259,863 -0.09(-5.16%)
Oct 27, 2008 1.743 1.765 1.662 1.673 637,773 -0.09(-4.91%)
Oct 24, 2008 1.641 1.819 1.641 1.759 1,336,036 +0.00(+0.00%)
Oct 23, 2008 1.824 1.873 1.678 1.759 3,359,146 -0.06(-3.26%)
Oct 22, 2008 1.846 1.905 1.781 1.819 1,719,168 -0.03(-1.75%)
Oct 21, 2008 1.916 1.970 1.851 1.851 655,579 -0.11(-5.51%)
Oct 20, 2008 1.927 1.986 1.834 1.959 866,988 +0.07(+3.71%)
Oct 17, 2008 1.721 1.900 1.721 1.889 2,217,306 +0.13(+7.69%)
Oct 16, 2008 1.716 1.759 1.603 1.754 1,937,696 +0.09(+5.52%)
Oct 15, 2008 1.700 1.770 1.597 1.662 2,868,154 -0.03(-1.60%)
Oct 14, 2008 2.002 2.113 1.646 1.689 1,900,601 -0.05(-3.10%)
Oct 13, 2008 1.905 1.991 1.673 1.743 2,038,997 +0.01(+0.31%)
Oct 10, 2008 1.495 1.937 1.349 1.738 3,252,085 +0.16(+10.27%)
Oct 09, 2008 2.018 2.115 1.576 1.576 2,139,300 -0.44(-21.93%)
Oct 08, 2008 2.148 2.320 1.770 2.018 1,272,720 -0.18(-8.11%)
Oct 07, 2008 2.396 2.445 2.186 2.196 981,767 -0.20(-8.33%)
Oct 06, 2008 2.445 2.536 2.277 2.396 1,468,759 -0.13(-5.33%)
Oct 03, 2008 2.806 2.903 2.531 2.531 1,017,484 -0.25(-8.93%)
Oct 02, 2008 2.849 2.936 2.736 2.779 2,066,248 -0.06(-2.28%)
Oct 01, 2008 2.741 2.892 2.725 2.844 819,271 +0.12(+4.56%)
Sep 30, 2008 2.709 2.806 2.655 2.720 1,420,627 +0.04(+1.61%)
Sep 29, 2008 3.130 3.238 2.623 2.677 2,822,941 -0.56(-17.20%)
Sep 26, 2008 3.335 3.454 3.211 3.232 1,298,037 -0.15(-4.47%)
Sep 25, 2008 3.335 3.508 3.297 3.384 707,521 +0.09(+2.79%)
Sep 24, 2008 3.303 3.610 3.259 3.292 1,349,682 -0.01(-0.33%)
Sep 23, 2008 3.308 3.465 3.238 3.303 1,243,699 -0.18(-5.12%)
Sep 22, 2008 3.551 3.653 3.465 3.481 781,807 -0.06(-1.68%)
Sep 19, 2008 3.626 4.134 3.384 3.540 5,876,398 +0.02(+0.46%)
Sep 18, 2008 3.454 3.751 3.394 3.524 2,317,248 +0.14(+4.15%)
Sep 17, 2008 3.335 3.421 3.313 3.384 892,477 -0.03(-0.79%)
Sep 16, 2008 3.384 3.518 3.292 3.411 937,625 +0.07(+2.10%)
Sep 15, 2008 3.427 3.475 3.313 3.340 623,063 -0.15(-4.18%)
Sep 12, 2008 3.497 3.497 3.394 3.486 629,956 -0.03(-0.92%)
Sep 11, 2008 3.562 3.578 3.454 3.518 707,536 -0.05(-1.36%)
Sep 10, 2008 3.605 3.691 3.486 3.567 750,492 +0.01(+0.30%)
Sep 09, 2008 3.729 3.799 3.556 3.556 995,017 -0.17(-4.49%)
Sep 08, 2008 3.664 3.799 3.589 3.724 1,000,343 +0.14(+3.92%)
Sep 05, 2008 3.745 3.750 3.556 3.583 984,490 -0.18(-4.87%)
Sep 04, 2008 3.777 3.804 3.718 3.767 1,162,163 -0.01(-0.29%)
Sep 03, 2008 3.799 3.815 3.724 3.777 1,071,614 -0.01(-0.29%)
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.