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

Sinclair Inc (NQ: SBGI )

13.71 -0.84 (-5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2010 4.545 4.626 4.469 4.492 765,366 -0.13(-2.88%)
Nov 29, 2010 4.574 4.655 4.383 4.626 768,666 +0.01(+0.28%)
Nov 26, 2010 4.548 4.625 4.455 4.613 289,504 +0.04(+0.94%)
Nov 24, 2010 4.510 4.570 4.570 4.570 704,150 +0.10(+2.21%)
Nov 23, 2010 4.422 4.499 4.350 4.471 549,178 -0.02(-0.49%)
Nov 22, 2010 4.400 4.521 4.317 4.493 410,381 +0.07(+1.62%)
Nov 19, 2010 4.559 4.559 4.378 4.422 850,624 -0.13(-2.90%)
Nov 18, 2010 4.394 4.603 4.345 4.554 1,205,576 +0.24(+5.61%)
Nov 17, 2010 4.026 4.334 4.026 4.312 657,343 +0.31(+7.84%)
Nov 16, 2010 4.169 4.229 3.943 3.998 724,076 -0.23(-5.34%)
Nov 15, 2010 4.268 4.350 4.213 4.224 228,758 -0.02(-0.39%)
Nov 12, 2010 4.411 4.466 4.240 4.240 570,774 -0.23(-5.17%)
Nov 11, 2010 4.466 4.554 4.444 4.471 296,705 -0.07(-1.45%)
Nov 10, 2010 4.427 4.576 4.427 4.537 517,250 +0.11(+2.48%)
Nov 09, 2010 4.620 4.647 4.400 4.427 584,508 -0.16(-3.48%)
Nov 08, 2010 4.620 4.675 4.543 4.587 486,500 +0.01(+0.24%)
Nov 05, 2010 4.603 4.658 4.548 4.576 342,367 +0.00(+0.00%)
Nov 04, 2010 4.554 4.603 4.438 4.576 603,390 +0.14(+3.10%)
Nov 03, 2010 4.328 4.455 4.246 4.438 534,659 +0.12(+2.80%)
Nov 02, 2010 4.323 4.400 4.235 4.317 416,691 +0.02(+0.38%)
Nov 01, 2010 4.416 4.493 4.248 4.301 327,093 -0.09(-2.13%)
Oct 29, 2010 4.334 4.466 4.317 4.394 461,133 +0.04(+1.01%)
Oct 28, 2010 4.378 4.400 4.235 4.350 913,036 +0.04(+0.89%)
Oct 27, 2010 4.284 4.383 4.262 4.312 1,367,474 -0.18(-4.04%)
Oct 25, 2010 4.537 4.603 4.449 4.493 422,335 +0.02(+0.37%)
Oct 22, 2010 4.548 4.614 4.422 4.477 324,498 -0.04(-0.85%)
Oct 21, 2010 4.548 4.614 4.416 4.515 385,056 +0.01(+0.12%)
Oct 20, 2010 4.548 4.620 4.510 4.510 620,676 +0.01(+0.12%)
Oct 19, 2010 4.455 4.603 4.455 4.504 919,084 -0.07(-1.44%)
Oct 18, 2010 4.570 4.658 4.515 4.570 779,189 +0.03(+0.73%)
Oct 15, 2010 4.691 4.691 4.504 4.537 746,401 -0.08(-1.67%)
Oct 14, 2010 4.614 4.675 4.515 4.614 946,582 -0.02(-0.36%)
Oct 13, 2010 4.361 4.675 4.350 4.631 1,429,066 +0.31(+7.12%)
Oct 12, 2010 4.339 4.367 4.235 4.323 576,738 -0.02(-0.38%)
Oct 11, 2010 4.290 4.411 4.273 4.339 541,126 +0.04(+0.89%)
Oct 08, 2010 4.136 4.317 4.125 4.301 584,341 +0.15(+3.71%)
Oct 07, 2010 4.125 4.174 4.086 4.147 658,687 +0.06(+1.34%)
Oct 06, 2010 4.092 4.141 4.064 4.092 858,886 +0.01(+0.13%)
Oct 05, 2010 3.976 4.136 3.960 4.086 991,411 +0.17(+4.35%)
Oct 04, 2010 3.894 3.965 3.877 3.916 614,490 -0.01(-0.14%)
Oct 01, 2010 3.932 3.954 3.801 3.921 367,711 +0.06(+1.57%)
Sep 30, 2010 3.938 3.965 3.822 3.861 478,216 -0.04(-1.13%)
Sep 29, 2010 3.844 3.954 3.773 3.905 284,573 +0.03(+0.71%)
Sep 28, 2010 3.899 3.899 3.734 3.877 634,183 +0.00(+0.00%)
Sep 27, 2010 3.916 3.960 3.822 3.877 484,102 -0.03(-0.70%)
Sep 24, 2010 3.789 3.905 3.756 3.905 1,113,223 +0.20(+5.34%)
Sep 23, 2010 3.712 3.844 3.696 3.707 725,050 -0.03(-0.88%)
Sep 22, 2010 3.872 3.927 3.723 3.740 492,793 -0.16(-4.09%)
Sep 21, 2010 3.938 3.987 3.861 3.899 2,029,842 -0.03(-0.84%)
Sep 20, 2010 3.949 3.998 3.817 3.932 987,438 +0.00(+0.04%)
Sep 17, 2010 4.053 4.053 3.850 3.931 660,405 -0.13(-3.15%)
Sep 15, 2010 3.954 4.092 3.778 4.059 572,116 +0.08(+2.07%)
Sep 14, 2010 3.817 3.987 3.745 3.976 667,258 +0.12(+3.14%)
Sep 13, 2010 3.707 3.899 3.690 3.855 1,079,562 +0.21(+5.73%)
Sep 10, 2010 3.723 3.751 3.591 3.646 301,664 -0.05(-1.49%)
Sep 09, 2010 3.718 3.718 3.630 3.701 340,476 +0.07(+1.97%)
Sep 08, 2010 3.657 3.723 3.591 3.630 593,929 -0.01(-0.15%)
Sep 07, 2010 3.800 3.839 3.613 3.635 604,746 -0.18(-4.69%)
Sep 03, 2010 3.729 3.844 3.707 3.814 732,431 +0.13(+3.51%)
Sep 02, 2010 3.465 3.707 3.465 3.685 452,674 +0.23(+6.69%)
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.