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

Sinclair Inc (NQ: SBGI )

12.15 -0.06 (-0.49%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 13, 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 30, 2012 7.726 7.726 7.506 7.602 558,072 -0.10(-1.34%)
Nov 29, 2012 7.533 7.775 7.437 7.706 800,440 +0.26(+3.42%)
Nov 28, 2012 7.120 7.478 6.901 7.451 1,416,750 +0.28(+3.84%)
Nov 27, 2012 7.200 7.318 7.163 7.175 729,966 -0.02(-0.34%)
Nov 26, 2012 7.237 7.281 7.138 7.200 437,270 -0.04(-0.51%)
Nov 23, 2012 7.175 7.268 7.144 7.237 212,377 +0.15(+2.10%)
Nov 21, 2012 7.088 7.243 7.014 7.088 510,809 +0.02(+0.26%)
Nov 20, 2012 6.970 7.206 6.952 7.070 502,909 +0.07(+1.06%)
Nov 19, 2012 6.952 7.051 6.827 6.995 1,132,813 +0.12(+1.81%)
Nov 16, 2012 6.759 6.908 6.573 6.871 1,105,510 +0.09(+1.28%)
Nov 15, 2012 6.952 6.983 6.710 6.784 956,473 -0.17(-2.41%)
Nov 14, 2012 7.243 7.399 6.877 6.952 1,238,734 -0.22(-3.11%)
Nov 13, 2012 7.293 7.386 7.138 7.175 680,446 -0.17(-2.36%)
Nov 12, 2012 7.603 7.603 7.324 7.349 499,109 -0.25(-3.27%)
Nov 09, 2012 7.454 7.684 7.343 7.597 601,475 +0.06(+0.74%)
Nov 08, 2012 7.498 7.665 7.498 7.541 760,220 +0.03(+0.33%)
Nov 07, 2012 7.715 7.777 7.448 7.516 1,220,206 -0.28(-3.59%)
Nov 06, 2012 7.808 8.001 7.740 7.796 804,349 +0.06(+0.80%)
Nov 05, 2012 7.833 7.901 7.681 7.734 846,821 +0.02(+0.24%)
Nov 02, 2012 7.672 7.914 7.634 7.715 1,285,608 +0.10(+1.30%)
Nov 01, 2012 7.864 8.317 7.610 7.616 1,479,754 -0.20(-2.62%)
Oct 31, 2012 7.659 7.898 7.437 7.821 748,927 +0.24(+3.11%)
Oct 26, 2012 7.256 7.585 7.585 7.585 605,140 +0.31(+4.27%)
Oct 25, 2012 7.603 7.634 7.219 7.274 685,715 -0.25(-3.38%)
Oct 24, 2012 7.560 7.597 7.485 7.529 609,821 -0.01(-0.16%)
Oct 23, 2012 7.690 7.727 7.529 7.541 943,496 -0.22(-2.80%)
Oct 19, 2012 7.883 8.050 7.572 7.759 698,844 -0.16(-1.96%)
Oct 18, 2012 8.025 8.039 7.876 7.914 1,294,700 -0.11(-1.32%)
Oct 17, 2012 7.591 8.019 7.567 8.019 770,504 +0.43(+5.64%)
Oct 16, 2012 7.585 7.690 7.560 7.591 321,670 +0.03(+0.41%)
Oct 15, 2012 7.591 7.591 7.461 7.560 242,903 +0.01(+0.08%)
Oct 12, 2012 7.566 7.597 7.423 7.554 507,422 +0.01(+0.08%)
Oct 11, 2012 7.318 7.554 7.256 7.547 1,150,189 +0.30(+4.11%)
Oct 10, 2012 7.132 7.250 7.132 7.250 619,919 +0.14(+1.92%)
Oct 09, 2012 7.101 7.125 6.983 7.113 795,813 +0.03(+0.44%)
Oct 08, 2012 7.163 7.231 7.039 7.082 411,379 -0.16(-2.23%)
Oct 05, 2012 7.231 7.367 7.138 7.243 528,507 +0.02(+0.26%)
Oct 04, 2012 7.200 7.230 7.076 7.225 346,771 +0.06(+0.78%)
Oct 03, 2012 7.076 7.231 7.026 7.169 596,858 +0.12(+1.76%)
Oct 02, 2012 7.125 7.262 7.014 7.045 961,307 -0.19(-2.66%)
Oct 01, 2012 7.039 7.262 7.039 7.237 875,477 +0.28(+4.01%)
Sep 28, 2012 7.125 7.237 6.958 6.958 861,610 -0.22(-3.03%)
Sep 27, 2012 7.175 7.274 7.107 7.175 578,919 +0.05(+0.70%)
Sep 26, 2012 7.423 7.423 7.094 7.125 719,109 -0.24(-3.29%)
Sep 25, 2012 7.839 7.883 7.355 7.367 1,043,471 -0.43(-5.49%)
Sep 24, 2012 7.734 7.920 7.622 7.796 704,617 +0.01(+0.16%)
Sep 21, 2012 7.709 7.802 7.579 7.783 626,383 +0.19(+2.45%)
Sep 20, 2012 7.585 7.709 7.510 7.597 324,799 -0.06(-0.81%)
Sep 19, 2012 7.554 7.665 7.454 7.659 346,420 +0.17(+2.24%)
Sep 18, 2012 7.535 7.658 7.461 7.492 374,583 -0.08(-1.07%)
Sep 17, 2012 7.653 7.703 7.461 7.572 421,383 -0.16(-2.01%)
Sep 14, 2012 7.665 7.777 7.418 7.727 549,969 +0.03(+0.40%)
Sep 13, 2012 7.485 7.703 7.436 7.696 822,601 +0.24(+3.16%)
Sep 12, 2012 7.603 7.659 7.405 7.461 428,077 -0.12(-1.56%)
Sep 11, 2012 7.572 7.641 7.461 7.579 412,151 +0.04(+0.49%)
Sep 10, 2012 7.634 7.678 7.516 7.541 833,915 -0.16(-2.10%)
Sep 07, 2012 7.504 7.721 7.479 7.703 588,431 +0.25(+3.42%)
Sep 06, 2012 7.330 7.554 7.293 7.448 972,146 +0.15(+2.04%)
Sep 05, 2012 7.256 7.386 7.206 7.299 1,369,587 +0.06(+0.77%)
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.