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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2011 7.609 7.609 7.094 7.147 2,172,341 -0.43(-5.64%)
Feb 28, 2011 7.586 7.615 7.498 7.574 1,077,074 +0.03(+0.39%)
Feb 25, 2011 7.270 7.603 7.270 7.545 1,100,481 +0.35(+4.88%)
Feb 24, 2011 7.159 7.275 7.049 7.194 1,055,126 +0.04(+0.57%)
Feb 23, 2011 7.391 7.402 6.921 7.153 1,365,352 -0.25(-3.37%)
Feb 22, 2011 7.431 7.547 7.379 7.402 1,298,629 -0.13(-1.77%)
Feb 18, 2011 7.495 7.576 7.460 7.536 994,753 +0.06(+0.85%)
Feb 17, 2011 7.368 7.536 7.292 7.472 1,280,093 +0.17(+2.30%)
Feb 16, 2011 7.246 7.391 7.200 7.304 949,180 +0.11(+1.53%)
Feb 15, 2011 7.037 7.240 6.927 7.194 1,174,494 +0.14(+1.97%)
Feb 14, 2011 7.060 7.072 6.863 7.055 2,267,646 +0.02(+0.25%)
Feb 11, 2011 6.637 7.223 6.597 7.037 3,002,322 +0.21(+3.06%)
Feb 10, 2011 6.591 6.898 6.446 6.829 2,893,692 +0.46(+7.19%)
Feb 09, 2011 5.826 6.562 5.826 6.371 3,692,743 +0.60(+10.45%)
Feb 08, 2011 5.733 5.791 5.687 5.768 1,774,288 +0.22(+3.97%)
Feb 07, 2011 5.437 5.716 5.437 5.547 1,145,419 +0.13(+2.35%)
Feb 04, 2011 5.478 5.478 5.292 5.420 425,473 -0.06(-1.06%)
Feb 03, 2011 5.281 5.478 5.217 5.478 539,314 +0.17(+3.28%)
Feb 02, 2011 5.246 5.362 5.188 5.304 398,300 +0.02(+0.44%)
Feb 01, 2011 5.159 5.316 5.043 5.281 725,863 +0.20(+3.88%)
Jan 31, 2011 4.933 5.130 4.823 5.084 590,314 +0.20(+4.03%)
Jan 28, 2011 4.945 4.968 4.771 4.887 778,460 -0.08(-1.52%)
Jan 27, 2011 5.020 5.078 4.916 4.962 500,898 -0.05(-1.04%)
Jan 26, 2011 4.782 5.124 4.782 5.014 760,783 +0.25(+5.23%)
Jan 25, 2011 4.591 4.771 4.562 4.765 614,355 +0.13(+2.88%)
Jan 24, 2011 4.527 4.637 4.469 4.632 292,832 +0.09(+2.04%)
Jan 21, 2011 4.568 4.632 4.524 4.539 454,592 +0.01(+0.13%)
Jan 20, 2011 4.579 4.603 4.388 4.533 893,716 -0.08(-1.64%)
Jan 19, 2011 4.672 4.684 4.591 4.608 1,635,485 -0.08(-1.73%)
Jan 18, 2011 4.637 4.701 4.562 4.690 800,374 +0.02(+0.50%)
Jan 14, 2011 4.713 4.730 4.643 4.666 510,964 -0.04(-0.86%)
Jan 13, 2011 4.788 4.791 4.669 4.707 359,803 -0.10(-2.05%)
Jan 12, 2011 4.777 4.817 4.690 4.805 406,491 +0.08(+1.72%)
Jan 11, 2011 4.672 4.724 4.632 4.724 716,119 +0.07(+1.49%)
Jan 10, 2011 4.562 4.719 4.558 4.655 398,262 +0.05(+1.01%)
Jan 07, 2011 4.643 4.661 4.492 4.608 483,997 -0.03(-0.75%)
Jan 06, 2011 4.811 4.811 4.568 4.643 872,057 -0.15(-3.14%)
Jan 05, 2011 4.719 4.811 4.705 4.794 387,127 +0.07(+1.47%)
Jan 04, 2011 4.829 4.829 4.684 4.724 401,566 -0.10(-2.16%)
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.