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

Sinclair Inc (NQ: SBGI )

11.70 -0.51 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 29, 2008 3.810 3.896 3.751 3.826 1,140,641 +0.01(+0.14%)
Aug 28, 2008 3.713 3.853 3.675 3.821 2,764,205 +0.06(+1.72%)
Aug 27, 2008 3.831 3.842 3.723 3.756 2,804,264 -0.02(-0.43%)
Aug 26, 2008 3.680 3.826 3.672 3.772 2,691,201 +0.09(+2.49%)
Aug 25, 2008 3.637 3.761 3.637 3.680 3,258,026 +0.01(+0.15%)
Aug 22, 2008 3.583 3.697 3.524 3.675 955,761 +0.12(+3.50%)
Aug 21, 2008 3.508 3.621 3.497 3.551 1,386,740 -0.01(-0.15%)
Aug 20, 2008 3.540 3.599 3.470 3.556 2,957,447 +0.04(+1.23%)
Aug 19, 2008 3.502 3.578 3.405 3.513 3,601,172 +0.01(+0.31%)
Aug 18, 2008 3.605 3.610 3.481 3.502 921,472 -0.10(-2.84%)
Aug 15, 2008 3.648 3.761 3.508 3.605 1,893,730 -0.01(-0.15%)
Aug 14, 2008 3.265 3.643 3.238 3.610 2,871,879 +0.33(+10.21%)
Aug 13, 2008 3.243 3.281 3.130 3.276 6,344,395 +0.04(+1.17%)
Aug 12, 2008 3.238 3.286 3.103 3.238 2,271,862 +0.03(+1.01%)
Aug 11, 2008 3.319 3.324 3.044 3.205 3,134,655 -0.01(-0.34%)
Aug 08, 2008 3.211 3.319 3.103 3.216 3,102,704 +0.04(+1.19%)
Aug 07, 2008 3.637 3.691 3.162 3.178 4,082,762 -0.27(-7.82%)
Aug 06, 2008 3.945 3.972 3.211 3.448 2,992,168 -0.51(-12.94%)
Aug 05, 2008 4.085 4.085 3.869 3.961 1,342,838 -0.05(-1.21%)
Aug 04, 2008 4.193 4.193 3.999 4.010 1,730,833 -0.15(-3.63%)
Aug 01, 2008 4.134 4.188 4.037 4.161 715,906 +0.04(+1.05%)
Jul 31, 2008 4.096 4.204 4.064 4.117 435,954 -0.02(-0.52%)
Jul 30, 2008 4.085 4.188 4.026 4.139 665,107 +0.08(+1.99%)
Jul 29, 2008 4.058 4.134 3.977 4.058 530,568 +0.09(+2.31%)
Jul 28, 2008 4.064 4.090 3.961 3.966 517,300 -0.10(-2.39%)
Jul 25, 2008 4.037 4.128 3.956 4.064 692,483 +0.07(+1.76%)
Jul 24, 2008 4.074 4.123 3.966 3.993 703,937 -0.05(-1.33%)
Jul 23, 2008 3.875 4.069 3.864 4.047 1,694,125 +0.18(+4.75%)
Jul 22, 2008 3.912 3.945 3.821 3.864 3,167,021 -0.07(-1.78%)
Jul 21, 2008 3.880 3.955 3.837 3.934 1,657,929 +0.09(+2.24%)
Jul 18, 2008 3.993 4.001 3.837 3.848 1,435,268 -0.12(-3.12%)
Jul 17, 2008 4.074 4.147 3.918 3.972 1,681,984 -0.02(-0.41%)
Jul 16, 2008 3.880 4.231 3.777 3.988 1,766,193 +0.14(+3.65%)
Jul 15, 2008 3.934 3.972 3.799 3.848 859,570 -0.12(-3.12%)
Jul 14, 2008 4.026 4.101 3.858 3.972 1,547,945 -0.01(-0.27%)
Jul 11, 2008 3.993 4.010 3.837 3.983 1,833,030 -0.05(-1.34%)
Jul 10, 2008 4.101 4.128 3.966 4.037 1,328,510 -0.05(-1.32%)
Jul 09, 2008 4.220 4.225 4.085 4.090 1,097,146 -0.12(-2.82%)
Jul 08, 2008 4.107 4.215 4.020 4.209 1,114,639 +0.15(+3.59%)
Jul 07, 2008 4.220 4.225 4.004 4.064 1,358,584 -0.12(-2.96%)
Jul 04, 2008 4.247 4.247 4.101 4.188 455,978 +0.00(+0.00%)
Jul 03, 2008 4.247 4.247 4.101 4.188 455,978 +0.00(+0.00%)
Jul 02, 2008 4.155 4.285 4.139 4.188 1,682,175 +0.02(+0.52%)
Jul 01, 2008 4.090 4.166 4.074 4.166 1,984,021 +0.06(+1.58%)
Jun 30, 2008 4.134 4.198 4.090 4.101 1,197,496 -0.03(-0.65%)
Jun 27, 2008 4.090 4.225 4.047 4.128 3,002,425 -0.12(-2.92%)
Jun 26, 2008 4.414 4.457 4.247 4.252 1,358,238 -0.04(-1.00%)
Jun 25, 2008 4.258 4.366 4.215 4.296 1,372,882 +0.03(+0.76%)
Jun 24, 2008 4.171 4.274 4.139 4.263 2,020,640 -0.01(-0.13%)
Jun 23, 2008 4.247 4.323 4.215 4.269 1,031,916 +0.04(+0.89%)
Jun 20, 2008 4.317 4.333 4.134 4.231 1,617,176 -0.11(-2.49%)
Jun 19, 2008 4.317 4.376 4.269 4.339 857,609 +0.01(+0.12%)
Jun 18, 2008 4.371 4.371 4.290 4.333 1,331,285 -0.01(-0.25%)
Jun 17, 2008 4.360 4.382 4.323 4.344 570,591 -0.01(-0.25%)
Jun 16, 2008 4.317 4.398 4.306 4.355 697,155 +0.01(+0.25%)
Jun 13, 2008 4.409 4.447 4.317 4.344 736,653 -0.02(-0.37%)
Jun 12, 2008 4.360 4.538 4.360 4.360 862,837 +0.01(+0.25%)
Jun 11, 2008 4.355 4.447 4.344 4.350 1,105,168 -0.03(-0.74%)
Jun 10, 2008 4.323 4.441 4.252 4.382 1,404,478 +0.06(+1.50%)
Jun 09, 2008 4.501 4.544 4.296 4.317 1,499,920 -0.16(-3.50%)
Jun 06, 2008 4.587 4.625 4.441 4.474 1,116,435 -0.13(-2.93%)
Jun 05, 2008 4.716 4.765 4.587 4.609 1,813,647 -0.07(-1.50%)
Jun 04, 2008 4.787 4.884 4.679 4.679 946,118 -0.13(-2.80%)
Jun 03, 2008 4.857 4.889 4.760 4.814 1,193,740 -0.03(-0.56%)
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.