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 (%)
Sep 30, 2009 1.883 1.970 1.846 1.932 525,087 -0.02(-1.10%)
Sep 29, 2009 1.932 1.986 1.932 1.954 529,671 +0.06(+3.13%)
Sep 28, 2009 1.835 1.937 1.802 1.894 369,876 +0.07(+3.85%)
Sep 25, 2009 1.813 1.900 1.754 1.824 488,155 +0.00(+0.00%)
Sep 24, 2009 1.964 1.964 1.802 1.824 494,040 -0.15(-7.65%)
Sep 23, 2009 1.986 1.986 1.916 1.975 591,974 -0.01(-0.54%)
Sep 22, 2009 2.013 2.034 1.980 1.986 536,822 +0.00(+0.00%)
Sep 21, 2009 2.002 2.051 1.867 1.986 1,054,073 +0.02(+0.82%)
Sep 18, 2009 1.889 2.002 1.786 1.970 1,352,258 +0.09(+4.89%)
Sep 17, 2009 2.045 2.132 1.873 1.878 825,013 -0.18(-8.66%)
Sep 16, 2009 1.846 2.072 1.819 2.056 1,647,794 +0.21(+11.40%)
Sep 15, 2009 1.689 1.867 1.657 1.846 1,950,245 +0.15(+8.57%)
Sep 14, 2009 1.667 1.711 1.587 1.700 279,533 +0.02(+0.96%)
Sep 11, 2009 1.689 1.738 1.608 1.684 552,333 -0.01(-0.64%)
Sep 10, 2009 1.630 1.700 1.570 1.694 546,206 +0.07(+4.32%)
Sep 09, 2009 1.500 1.641 1.452 1.624 964,263 +0.13(+8.66%)
Sep 08, 2009 1.511 1.560 1.468 1.495 677,938 -0.01(-0.72%)
Sep 04, 2009 1.387 1.511 1.360 1.506 513,607 +0.12(+8.56%)
Sep 03, 2009 1.441 1.489 1.376 1.387 627,842 -0.05(-3.38%)
Sep 02, 2009 1.435 1.489 1.376 1.435 473,936 +0.00(+0.00%)
Sep 01, 2009 1.511 1.581 1.430 1.435 817,455 -0.09(-6.01%)
Aug 31, 2009 1.597 1.700 1.500 1.527 1,360,860 -0.12(-7.21%)
Aug 28, 2009 1.748 1.748 1.560 1.646 786,241 -0.10(-5.57%)
Aug 27, 2009 1.635 1.743 1.549 1.743 706,420 +0.08(+4.87%)
Aug 26, 2009 1.678 1.678 1.581 1.662 1,073,084 -0.05(-3.14%)
Aug 25, 2009 1.678 1.808 1.646 1.716 1,818,447 +0.03(+1.92%)
Aug 24, 2009 1.700 1.910 1.570 1.684 6,560,129 +0.15(+9.47%)
Aug 21, 2009 1.317 1.862 1.295 1.538 8,404,810 +0.38(+32.56%)
Aug 20, 2009 1.122 1.160 1.079 1.160 388,554 +0.04(+3.37%)
Aug 19, 2009 1.079 1.128 1.042 1.122 491,353 +0.01(+0.97%)
Aug 18, 2009 1.031 1.133 1.009 1.112 506,613 +0.08(+7.85%)
Aug 17, 2009 1.106 1.107 0.9875 1.031 865,244 -0.12(-10.33%)
Aug 14, 2009 1.193 1.268 1.128 1.149 570,419 -0.07(-5.75%)
Aug 13, 2009 1.290 1.317 1.155 1.220 684,294 +0.01(+0.44%)
Aug 12, 2009 1.203 1.311 1.187 1.214 687,969 +0.03(+2.74%)
Aug 11, 2009 1.468 1.506 1.160 1.182 1,066,564 -0.30(-20.07%)
Aug 10, 2009 1.301 1.479 1.220 1.479 644,384 +0.14(+10.48%)
Aug 07, 2009 1.133 1.398 1.128 1.338 1,420,975 +0.23(+20.39%)
Aug 06, 2009 1.171 1.187 1.068 1.112 1,274,202 -0.09(-7.21%)
Aug 05, 2009 1.171 1.268 1.149 1.198 1,312,780 +0.02(+1.83%)
Aug 04, 2009 1.225 1.317 1.149 1.176 1,482,702 +0.00(+0.00%)
Aug 03, 2009 1.068 1.241 1.063 1.176 1,780,481 +0.17(+16.58%)
Jul 31, 2009 0.9929 1.047 0.9606 1.009 1,288,195 +0.01(+1.08%)
Jul 30, 2009 0.9174 1.009 0.9120 0.9983 689,957 +0.09(+10.12%)
Jul 29, 2009 0.8904 0.9120 0.8688 0.9066 362,130 +0.01(+1.20%)
Jul 28, 2009 0.8580 0.9066 0.8580 0.8958 370,488 +0.03(+3.75%)
Jul 27, 2009 0.8364 0.8688 0.8149 0.8634 329,572 +0.01(+1.27%)
Jul 24, 2009 0.7987 0.8580 0.7123 0.8526 797,406 +0.02(+1.94%)
Jul 23, 2009 0.7717 0.8472 0.7663 0.8364 692,414 +0.06(+7.64%)
Jul 22, 2009 0.7123 0.8364 0.6826 0.7771 801,982 +0.06(+8.27%)
Jul 21, 2009 0.8580 0.8742 0.7015 0.7177 811,608 -0.16(-17.90%)
Jul 20, 2009 0.7231 0.8796 0.7015 0.8742 1,196,623 +0.15(+20.90%)
Jul 17, 2009 0.6638 0.7555 0.6320 0.7231 1,871,000 +0.06(+9.84%)
Jul 16, 2009 0.5558 0.6746 0.5558 0.6584 3,116,159 +0.08(+14.02%)
Jul 15, 2009 0.6206 0.6314 0.5558 0.5774 3,423,906 -0.02(-2.73%)
Jul 14, 2009 0.4749 0.6476 0.4587 0.5936 7,328,129 -0.19(-24.66%)
Jul 13, 2009 0.8472 1.079 0.7717 0.7879 2,180,335 -0.21(-20.65%)
Jul 10, 2009 0.9444 1.006 0.9390 0.9929 897,476 +0.04(+4.55%)
Jul 09, 2009 0.9821 0.9875 0.9282 0.9498 419,398 -0.03(-3.30%)
Jul 08, 2009 1.063 1.079 0.9633 0.9821 316,856 -0.07(-6.67%)
Jul 07, 2009 1.063 1.079 1.052 1.052 435,370 -0.02(-1.52%)
Jul 06, 2009 1.079 1.090 1.052 1.068 434,786 +0.01(+1.02%)
Jul 02, 2009 1.058 1.079 1.015 1.058 402,148 -0.02(-2.00%)
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.