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 (%)
Nov 28, 2008 1.650 1.765 1.518 1.738 361,221 +0.08(+4.64%)
Nov 26, 2008 1.424 1.771 1.381 1.661 873,366 +0.21(+14.83%)
Nov 25, 2008 1.375 1.452 1.210 1.446 617,278 +0.09(+6.48%)
Nov 24, 2008 1.199 1.358 1.199 1.358 859,154 +0.19(+16.51%)
Nov 21, 2008 1.105 1.182 1.017 1.166 1,025,098 +0.08(+7.61%)
Nov 20, 2008 1.138 1.265 1.078 1.083 940,022 -0.03(-2.96%)
Nov 19, 2008 1.265 1.331 1.100 1.116 817,165 -0.15(-12.12%)
Nov 18, 2008 1.155 1.298 1.149 1.270 1,561,073 +0.13(+11.59%)
Nov 17, 2008 1.210 1.397 1.138 1.138 527,309 -0.05(-4.17%)
Nov 14, 2008 1.237 1.254 1.188 1.188 524,971 -0.08(-6.49%)
Nov 13, 2008 1.144 1.353 1.138 1.270 1,099,176 +0.13(+11.59%)
Nov 12, 2008 1.358 1.364 1.138 1.138 1,190,556 -0.24(-17.20%)
Nov 11, 2008 1.435 1.501 1.347 1.375 1,373,942 -0.07(-4.58%)
Nov 10, 2008 1.666 1.705 1.380 1.441 1,129,870 -0.18(-11.19%)
Nov 07, 2008 1.661 1.694 1.595 1.622 555,093 -0.02(-1.01%)
Nov 06, 2008 1.754 1.815 1.633 1.639 1,030,925 -0.13(-7.17%)
Nov 05, 2008 1.875 1.941 1.754 1.765 860,226 -0.14(-7.49%)
Nov 04, 2008 1.919 1.947 1.831 1.908 1,127,291 +0.02(+1.17%)
Nov 03, 2008 1.875 1.914 1.776 1.886 1,004,967 +0.11(+6.19%)
Oct 31, 2008 1.727 1.798 1.716 1.776 1,251,674 +0.03(+1.57%)
Oct 30, 2008 1.815 1.815 1.705 1.749 723,810 -0.03(-1.85%)
Oct 29, 2008 1.655 1.815 1.650 1.782 936,158 +0.16(+10.20%)
Oct 28, 2008 1.749 1.787 1.518 1.617 1,236,235 -0.09(-5.16%)
Oct 27, 2008 1.776 1.798 1.694 1.705 625,811 -0.09(-4.91%)
Oct 24, 2008 1.672 1.853 1.672 1.793 1,310,979 +0.00(+0.00%)
Oct 23, 2008 1.859 1.908 1.710 1.793 3,296,146 -0.06(-3.26%)
Oct 22, 2008 1.881 1.941 1.815 1.853 1,686,925 -0.03(-1.75%)
Oct 21, 2008 1.952 2.007 1.886 1.886 643,284 -0.11(-5.51%)
Oct 20, 2008 1.963 2.024 1.869 1.996 850,727 +0.07(+3.71%)
Oct 17, 2008 1.754 1.936 1.754 1.925 2,175,721 +0.14(+7.69%)
Oct 16, 2008 1.749 1.793 1.633 1.787 1,901,355 +0.09(+5.52%)
Oct 15, 2008 1.732 1.804 1.628 1.694 2,814,363 -0.03(-1.60%)
Oct 14, 2008 2.040 2.153 1.677 1.721 1,864,956 -0.05(-3.10%)
Oct 13, 2008 1.941 2.029 1.705 1.776 2,000,756 +0.01(+0.31%)
Oct 10, 2008 1.523 1.974 1.375 1.771 3,191,093 +0.16(+10.27%)
Oct 09, 2008 2.057 2.156 1.606 1.606 2,099,178 -0.45(-21.93%)
Oct 08, 2008 2.189 2.365 1.804 2.057 1,248,850 -0.18(-8.11%)
Oct 07, 2008 2.442 2.491 2.227 2.238 963,355 -0.20(-8.33%)
Oct 06, 2008 2.491 2.585 2.321 2.442 1,441,213 -0.14(-5.33%)
Oct 03, 2008 2.860 2.959 2.579 2.579 998,401 -0.25(-8.93%)
Oct 02, 2008 2.904 2.992 2.788 2.832 2,027,496 -0.07(-2.28%)
Oct 01, 2008 2.794 2.948 2.777 2.898 803,906 +0.13(+4.56%)
Sep 30, 2008 2.761 2.860 2.706 2.772 1,393,984 +0.04(+1.61%)
Sep 29, 2008 3.190 3.300 2.673 2.728 2,769,997 -0.57(-17.20%)
Sep 26, 2008 3.399 3.520 3.272 3.294 1,273,692 -0.15(-4.47%)
Sep 25, 2008 3.399 3.575 3.360 3.448 694,251 +0.09(+2.79%)
Sep 24, 2008 3.366 3.679 3.322 3.355 1,324,369 -0.01(-0.33%)
Sep 23, 2008 3.371 3.531 3.300 3.366 1,220,373 -0.18(-5.12%)
Sep 22, 2008 3.619 3.723 3.531 3.547 767,144 -0.06(-1.68%)
Sep 19, 2008 3.696 4.213 3.448 3.608 5,766,187 +0.02(+0.46%)
Sep 18, 2008 3.520 3.822 3.459 3.591 2,273,788 +0.14(+4.15%)
Sep 17, 2008 3.399 3.487 3.377 3.448 875,739 -0.03(-0.79%)
Sep 16, 2008 3.448 3.586 3.355 3.476 920,040 +0.07(+2.10%)
Sep 15, 2008 3.492 3.542 3.377 3.404 611,377 -0.15(-4.18%)
Sep 12, 2008 3.564 3.564 3.459 3.553 618,142 -0.03(-0.92%)
Sep 11, 2008 3.630 3.646 3.520 3.586 694,266 -0.05(-1.36%)
Sep 10, 2008 3.674 3.762 3.553 3.635 736,417 +0.01(+0.30%)
Sep 09, 2008 3.800 3.872 3.624 3.624 976,356 -0.17(-4.49%)
Sep 08, 2008 3.734 3.872 3.657 3.795 981,582 +0.14(+3.92%)
Sep 05, 2008 3.817 3.822 3.624 3.652 966,026 -0.19(-4.87%)
Sep 04, 2008 3.850 3.877 3.789 3.839 1,140,367 -0.01(-0.29%)
Sep 03, 2008 3.872 3.888 3.795 3.850 1,051,516 -0.01(-0.28%)
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.