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

Sinclair Inc (NQ: SBGI )

13.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 24, 2011 5.789 5.795 5.561 5.584 876,003 -0.15(-2.55%)
May 23, 2011 5.912 6.128 5.713 5.730 1,168,982 -0.33(-5.50%)
May 20, 2011 6.064 6.169 6.011 6.064 548,702 -0.05(-0.81%)
May 19, 2011 6.263 6.275 6.035 6.114 773,589 -0.09(-1.46%)
May 18, 2011 5.894 6.222 5.883 6.205 1,070,308 +0.33(+5.68%)
May 17, 2011 5.730 5.906 5.660 5.871 829,664 +0.08(+1.31%)
May 16, 2011 5.824 5.959 5.748 5.795 978,929 -0.06(-1.05%)
May 13, 2011 5.912 5.965 5.742 5.856 975,957 -0.07(-1.14%)
May 12, 2011 6.006 6.023 5.865 5.924 932,991 -0.12(-1.94%)
May 11, 2011 6.099 6.099 6.023 6.041 732,526 -0.07(-1.15%)
May 10, 2011 6.046 6.117 5.935 6.111 741,592 +0.11(+1.85%)
May 09, 2011 6.210 6.210 5.988 6.000 1,060,278 -0.20(-3.30%)
May 06, 2011 6.310 6.374 6.134 6.205 485,594 +0.02(+0.28%)
May 05, 2011 6.070 6.292 5.976 6.187 934,712 +0.04(+0.57%)
May 04, 2011 6.462 6.690 6.143 6.152 833,455 -0.29(-4.54%)
May 03, 2011 6.684 6.684 6.374 6.445 893,210 -0.27(-4.01%)
May 02, 2011 6.761 6.892 6.603 6.714 1,339,899 -0.01(-0.17%)
Apr 29, 2011 6.766 6.819 6.720 6.725 297,699 -0.01(-0.09%)
Apr 28, 2011 6.848 6.866 6.690 6.731 444,535 -0.11(-1.63%)
Apr 27, 2011 6.661 6.901 6.597 6.843 840,627 +0.17(+2.54%)
Apr 26, 2011 6.538 6.690 6.497 6.673 761,617 +0.19(+2.98%)
Apr 25, 2011 6.480 6.526 6.427 6.480 548,932 -0.01(-0.09%)
Apr 21, 2011 6.591 6.591 6.351 6.485 654,312 -0.04(-0.54%)
Apr 20, 2011 6.386 6.544 6.368 6.521 571,921 +0.27(+4.31%)
Apr 19, 2011 6.322 6.406 6.205 6.251 457,683 -0.07(-1.11%)
Apr 18, 2011 6.286 6.339 6.216 6.322 595,622 -0.12(-1.82%)
Apr 15, 2011 6.421 6.585 6.421 6.439 717,712 +0.00(+0.00%)
Apr 14, 2011 6.363 6.468 6.327 6.439 722,374 -0.02(-0.36%)
Apr 13, 2011 6.409 6.585 6.327 6.462 1,386,846 +0.12(+1.85%)
Apr 12, 2011 6.567 6.591 6.322 6.345 1,031,629 -0.25(-3.73%)
Apr 11, 2011 6.796 6.848 6.562 6.591 1,050,540 -0.22(-3.18%)
Apr 08, 2011 6.954 7.001 6.731 6.807 1,129,362 -0.08(-1.11%)
Apr 07, 2011 7.024 7.059 6.778 6.884 817,556 -0.15(-2.16%)
Apr 06, 2011 7.217 7.293 7.001 7.036 468,800 -0.11(-1.56%)
Apr 05, 2011 7.322 7.422 7.147 7.147 672,259 -0.22(-3.02%)
Apr 04, 2011 7.404 7.404 7.305 7.369 694,815 -0.06(-0.87%)
Apr 01, 2011 7.434 7.551 7.355 7.434 880,846 +0.09(+1.28%)
Mar 31, 2011 7.305 7.486 7.305 7.340 902,354 +0.04(+0.48%)
Mar 30, 2011 7.258 7.434 7.164 7.305 528,296 +0.17(+2.38%)
Mar 29, 2011 7.100 7.153 7.006 7.135 333,082 +0.01(+0.16%)
Mar 28, 2011 7.153 7.176 6.996 7.123 439,466 +0.03(+0.41%)
Mar 25, 2011 7.205 7.322 7.059 7.094 815,781 -0.06(-0.90%)
Mar 24, 2011 7.241 7.334 7.153 7.159 1,743,002 -0.01(-0.08%)
Mar 23, 2011 7.030 7.205 6.889 7.164 1,094,817 +0.10(+1.41%)
Mar 22, 2011 7.176 7.264 6.971 7.065 733,805 -0.08(-1.07%)
Mar 21, 2011 7.176 7.211 6.755 7.141 1,386,623 +0.40(+5.99%)
Mar 18, 2011 7.012 7.024 6.702 6.737 2,537,651 -0.12(-1.79%)
Mar 17, 2011 6.843 6.981 6.761 6.860 652,251 +0.13(+1.91%)
Mar 16, 2011 6.854 7.065 6.714 6.731 1,218,069 -0.09(-1.37%)
Mar 15, 2011 6.714 6.936 6.626 6.825 1,029,376 -0.22(-3.08%)
Mar 14, 2011 7.024 7.164 6.866 7.042 1,113,079 -0.08(-1.07%)
Mar 11, 2011 7.287 7.486 7.112 7.118 1,543,383 -0.20(-2.72%)
Mar 10, 2011 7.299 7.480 7.229 7.317 1,020,383 -0.12(-1.65%)
Mar 09, 2011 7.346 7.609 7.346 7.440 1,050,002 +0.10(+1.32%)
Mar 08, 2011 7.299 7.475 7.205 7.343 868,876 +0.02(+0.28%)
Mar 07, 2011 7.574 7.574 7.123 7.322 1,581,920 -0.17(-2.27%)
Mar 04, 2011 7.539 7.598 7.393 7.492 1,181,934 -0.05(-0.62%)
Mar 03, 2011 7.399 7.603 7.375 7.539 1,229,350 +0.21(+2.88%)
Mar 02, 2011 7.170 7.422 7.065 7.328 1,225,026 +0.18(+2.54%)
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.