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

Sinclair Inc (NQ: SBGI )

12.53 -0.02 (-0.16%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 24, 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 (%)
Jun 30, 2009 1.045 1.072 1.042 1.067 369,485 +0.02(+1.57%)
Jun 29, 2009 1.072 1.094 1.034 1.050 480,812 +0.03(+2.69%)
Jun 26, 2009 0.9899 1.067 0.9514 1.023 2,059,862 +0.03(+3.33%)
Jun 25, 2009 0.9789 0.9954 0.9459 0.9899 326,911 +0.03(+3.45%)
Jun 24, 2009 0.9899 0.9954 0.9404 0.9569 316,141 -0.03(-3.33%)
Jun 23, 2009 0.9624 1.006 0.9514 0.9899 284,688 +0.02(+2.27%)
Jun 22, 2009 1.061 1.089 0.9624 0.9679 779,936 -0.10(-9.28%)
Jun 19, 2009 1.045 1.078 1.028 1.067 672,333 +0.04(+4.30%)
Jun 18, 2009 1.045 1.045 1.023 1.023 234,184 -0.03(-2.62%)
Jun 17, 2009 1.023 1.061 1.023 1.050 469,297 +0.03(+2.69%)
Jun 16, 2009 1.056 1.072 1.006 1.023 331,559 -0.03(-2.62%)
Jun 15, 2009 1.105 1.111 1.045 1.050 409,292 -0.09(-8.17%)
Jun 12, 2009 1.127 1.155 1.094 1.144 521,718 +0.00(+0.00%)
Jun 11, 2009 1.144 1.166 1.127 1.144 201,736 +0.00(+0.00%)
Jun 10, 2009 1.182 1.182 1.111 1.144 841,438 -0.02(-1.89%)
Jun 09, 2009 1.094 1.171 1.094 1.166 579,228 +0.07(+6.00%)
Jun 08, 2009 1.105 1.127 1.094 1.100 289,137 -0.01(-0.99%)
Jun 05, 2009 1.155 1.188 1.100 1.111 582,982 -0.04(-3.35%)
Jun 04, 2009 1.188 1.210 1.105 1.149 1,223,788 -0.01(-0.48%)
Jun 03, 2009 1.072 1.210 1.046 1.155 1,061,115 +0.10(+9.95%)
Jun 02, 2009 1.050 1.083 0.9734 1.050 838,328 -0.01(-1.04%)
Jun 01, 2009 0.9624 1.061 0.9514 1.061 581,621 +0.09(+9.66%)
May 29, 2009 1.001 1.012 0.9514 0.9679 695,610 -0.03(-3.30%)
May 28, 2009 1.039 1.039 0.9789 1.001 340,147 -0.02(-1.62%)
May 27, 2009 1.083 1.083 1.001 1.017 395,795 -0.08(-7.03%)
May 26, 2009 0.9899 1.094 0.9569 1.094 744,830 +0.13(+13.07%)
May 22, 2009 0.9679 0.9899 0.9624 0.9679 331,621 +0.01(+0.57%)
May 21, 2009 0.9239 0.9789 0.9239 0.9624 635,498 +0.03(+2.94%)
May 20, 2009 0.9569 0.9679 0.9129 0.9349 430,641 -0.02(-1.73%)
May 19, 2009 0.8414 0.9954 0.8414 0.9514 752,136 +0.01(+0.58%)
May 18, 2009 0.8579 0.9514 0.8579 0.9459 402,068 +0.07(+8.18%)
May 15, 2009 0.9569 1.001 0.8524 0.8744 771,288 -0.05(-5.92%)
May 14, 2009 0.9459 1.017 0.8909 0.9294 886,816 -0.03(-2.87%)
May 13, 2009 1.056 1.067 0.9514 0.9569 1,004,005 -0.11(-10.31%)
May 12, 2009 0.9844 1.072 0.9349 1.067 754,953 +0.09(+9.60%)
May 11, 2009 0.8799 0.9789 0.8304 0.9734 954,243 +0.10(+11.32%)
May 08, 2009 0.9129 0.9184 0.8304 0.8744 2,168,376 -0.02(-2.45%)
May 07, 2009 0.8249 0.9404 0.7974 0.8964 4,274,750 +0.09(+11.64%)
May 06, 2009 0.8249 0.8634 0.7204 0.8029 4,359,922 +0.13(+18.70%)
May 05, 2009 0.6819 0.6874 0.6544 0.6764 1,169,389 +0.01(+1.65%)
May 04, 2009 0.6599 0.6874 0.6544 0.6654 885,512 +0.03(+5.22%)
May 01, 2009 0.6214 0.7039 0.5885 0.6324 1,191,780 +0.02(+3.60%)
Apr 30, 2009 0.6874 0.7149 0.6105 0.6105 1,027,425 -0.06(-9.02%)
Apr 29, 2009 0.6324 0.7259 0.6105 0.6709 1,333,844 +0.06(+9.91%)
Apr 28, 2009 0.5720 0.6324 0.5720 0.6105 613,467 +0.04(+6.73%)
Apr 27, 2009 0.5830 0.6214 0.5720 0.5720 585,319 -0.01(-0.95%)
Apr 24, 2009 0.5775 0.6105 0.5720 0.5775 785,866 +0.01(+0.96%)
Apr 23, 2009 0.5775 0.5995 0.5720 0.5720 307,779 -0.01(-0.95%)
Apr 22, 2009 0.5830 0.5940 0.5665 0.5775 465,260 -0.02(-2.78%)
Apr 21, 2009 0.6050 0.6324 0.5830 0.5940 828,782 -0.01(-0.92%)
Apr 20, 2009 0.6050 0.6324 0.5940 0.5995 673,046 -0.02(-2.68%)
Apr 17, 2009 0.5940 0.6654 0.5830 0.6160 629,277 +0.02(+3.70%)
Apr 16, 2009 0.6434 0.6434 0.5885 0.5940 757,598 -0.04(-6.90%)
Apr 15, 2009 0.6709 0.6874 0.6324 0.6379 891,942 -0.03(-4.92%)
Apr 14, 2009 0.7424 0.7644 0.6709 0.6709 570,187 -0.07(-9.63%)
Apr 13, 2009 0.7424 0.7644 0.6654 0.7424 733,184 -0.01(-1.46%)
Apr 09, 2009 0.7039 0.8139 0.6819 0.7534 956,347 +0.08(+11.38%)
Apr 08, 2009 0.6489 0.6929 0.6489 0.6764 480,289 +0.03(+5.13%)
Apr 07, 2009 0.6160 0.6489 0.5995 0.6434 393,055 +0.02(+3.54%)
Apr 06, 2009 0.6379 0.6379 0.6160 0.6214 275,665 -0.01(-1.74%)
Apr 03, 2009 0.6270 0.6434 0.5885 0.6324 328,588 +0.00(+0.00%)
Apr 02, 2009 0.5940 0.6379 0.5830 0.6324 660,390 +0.05(+9.52%)
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.