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

Sinclair Inc (NQ: SBGI )

12.21 +0.17 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2008 2.712 2.809 2.658 2.723 1,418,965 +0.04(+1.61%)
Sep 29, 2008 3.134 3.242 2.626 2.680 2,819,639 -0.56(-17.20%)
Sep 26, 2008 3.339 3.458 3.215 3.236 1,296,518 -0.15(-4.47%)
Sep 25, 2008 3.339 3.512 3.301 3.388 706,693 +0.09(+2.79%)
Sep 24, 2008 3.306 3.614 3.263 3.296 1,348,103 -0.01(-0.33%)
Sep 23, 2008 3.312 3.469 3.242 3.306 1,242,244 -0.18(-5.12%)
Sep 22, 2008 3.555 3.658 3.469 3.485 780,892 -0.06(-1.68%)
Sep 19, 2008 3.631 4.138 3.388 3.544 5,869,524 +0.02(+0.46%)
Sep 18, 2008 3.458 3.755 3.398 3.528 2,314,537 +0.14(+4.15%)
Sep 17, 2008 3.339 3.425 3.317 3.388 891,433 -0.03(-0.79%)
Sep 16, 2008 3.388 3.523 3.296 3.415 936,528 +0.07(+2.10%)
Sep 15, 2008 3.431 3.479 3.317 3.344 622,334 -0.15(-4.18%)
Sep 12, 2008 3.501 3.501 3.398 3.490 629,219 -0.03(-0.92%)
Sep 11, 2008 3.566 3.582 3.458 3.523 706,708 -0.05(-1.36%)
Sep 10, 2008 3.609 3.695 3.490 3.571 749,614 +0.01(+0.30%)
Sep 09, 2008 3.733 3.804 3.560 3.560 993,853 -0.17(-4.49%)
Sep 08, 2008 3.668 3.804 3.593 3.728 999,173 +0.14(+3.92%)
Sep 05, 2008 3.749 3.755 3.560 3.587 983,338 -0.18(-4.87%)
Sep 04, 2008 3.782 3.809 3.722 3.771 1,160,804 -0.01(-0.29%)
Sep 03, 2008 3.804 3.820 3.728 3.782 1,070,361 -0.01(-0.28%)
Sep 02, 2008 3.874 3.960 3.782 3.793 1,287,202 -0.04(-0.99%)
Aug 29, 2008 3.814 3.901 3.755 3.831 1,139,307 +0.01(+0.14%)
Aug 28, 2008 3.717 3.858 3.679 3.825 2,760,972 +0.06(+1.72%)
Aug 27, 2008 3.836 3.847 3.727 3.760 2,800,983 -0.02(-0.43%)
Aug 26, 2008 3.685 3.831 3.677 3.777 2,688,053 +0.09(+2.49%)
Aug 25, 2008 3.641 3.766 3.641 3.685 3,254,215 +0.01(+0.15%)
Aug 22, 2008 3.587 3.701 3.528 3.679 954,643 +0.12(+3.50%)
Aug 21, 2008 3.512 3.625 3.501 3.555 1,385,118 -0.01(-0.15%)
Aug 20, 2008 3.544 3.604 3.474 3.560 2,953,987 +0.04(+1.23%)
Aug 19, 2008 3.506 3.582 3.409 3.517 3,596,959 +0.01(+0.31%)
Aug 18, 2008 3.609 3.614 3.485 3.506 920,394 -0.10(-2.84%)
Aug 15, 2008 3.652 3.766 3.512 3.609 1,891,515 -0.01(-0.15%)
Aug 14, 2008 3.269 3.647 3.242 3.614 2,868,519 +0.33(+10.21%)
Aug 13, 2008 3.247 3.285 3.134 3.279 6,336,974 +0.04(+1.17%)
Aug 12, 2008 3.242 3.290 3.107 3.242 2,269,205 +0.03(+1.01%)
Aug 11, 2008 3.323 3.328 3.047 3.209 3,130,988 -0.01(-0.34%)
Aug 08, 2008 3.215 3.323 3.107 3.220 3,099,075 +0.04(+1.19%)
Aug 07, 2008 3.641 3.695 3.166 3.182 4,077,986 -0.27(-7.82%)
Aug 06, 2008 3.949 3.976 3.215 3.452 2,988,668 -0.51(-12.94%)
Aug 05, 2008 4.090 4.090 3.874 3.966 1,341,268 -0.05(-1.21%)
Aug 04, 2008 4.198 4.198 4.003 4.014 1,728,808 -0.15(-3.63%)
Aug 01, 2008 4.138 4.193 4.041 4.166 715,068 +0.04(+1.05%)
Jul 31, 2008 4.101 4.209 4.068 4.122 435,444 -0.02(-0.52%)
Jul 30, 2008 4.090 4.193 4.030 4.144 664,329 +0.08(+1.99%)
Jul 29, 2008 4.063 4.138 3.982 4.063 529,948 +0.09(+2.31%)
Jul 28, 2008 4.068 4.095 3.966 3.971 516,695 -0.10(-2.39%)
Jul 25, 2008 4.041 4.133 3.960 4.068 691,673 +0.07(+1.76%)
Jul 24, 2008 4.079 4.128 3.971 3.998 703,113 -0.05(-1.33%)
Jul 23, 2008 3.879 4.074 3.868 4.052 1,692,143 +0.18(+4.75%)
Jul 22, 2008 3.917 3.949 3.825 3.868 3,163,316 -0.07(-1.78%)
Jul 21, 2008 3.885 3.960 3.841 3.939 1,655,990 +0.09(+2.24%)
Jul 18, 2008 3.998 4.006 3.841 3.852 1,433,589 -0.12(-3.13%)
Jul 17, 2008 4.079 4.151 3.922 3.976 1,680,016 -0.02(-0.41%)
Jul 16, 2008 3.885 4.236 3.782 3.993 1,764,127 +0.14(+3.65%)
Jul 15, 2008 3.939 3.976 3.804 3.852 858,564 -0.12(-3.13%)
Jul 14, 2008 4.030 4.106 3.863 3.976 1,546,134 -0.01(-0.27%)
Jul 11, 2008 3.998 4.014 3.841 3.987 1,830,886 -0.05(-1.34%)
Jul 10, 2008 4.106 4.133 3.971 4.041 1,326,956 -0.05(-1.32%)
Jul 09, 2008 4.225 4.230 4.090 4.095 1,095,862 -0.12(-2.82%)
Jul 08, 2008 4.111 4.220 4.025 4.214 1,113,335 +0.15(+3.59%)
Jul 07, 2008 4.225 4.230 4.009 4.068 1,356,995 -0.12(-2.96%)
Jul 04, 2008 4.252 4.252 4.106 4.193 455,445 +0.00(+0.00%)
Jul 03, 2008 4.252 4.252 4.106 4.193 455,445 +0.00(+0.00%)
Jul 02, 2008 4.160 4.290 4.144 4.193 1,680,207 +0.02(+0.52%)
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.