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

Sinclair Inc (NQ: SBGI )

12.20 -0.27 (-2.13%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 10, 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, 2009 1.859 2.026 1.848 1.983 1,427,106 +0.17(+9.23%)
Nov 27, 2009 1.675 1.848 1.664 1.815 523,021 +0.06(+3.38%)
Nov 25, 2009 1.875 1.896 1.745 1.756 1,357,904 -0.10(-5.52%)
Nov 24, 2009 1.929 1.934 1.826 1.859 663,863 -0.06(-3.37%)
Nov 23, 2009 2.026 2.085 1.907 1.923 516,067 -0.05(-2.73%)
Nov 20, 2009 1.913 2.026 1.913 1.977 748,261 +0.05(+2.52%)
Nov 19, 2009 2.004 2.026 1.929 1.929 565,668 -0.11(-5.30%)
Nov 18, 2009 2.102 2.150 2.031 2.037 319,976 -0.07(-3.33%)
Nov 17, 2009 2.069 2.161 1.999 2.107 597,554 +0.04(+2.09%)
Nov 16, 2009 2.053 2.107 2.048 2.064 684,071 +0.09(+4.37%)
Nov 13, 2009 2.048 2.096 1.950 1.977 492,507 -0.06(-3.17%)
Nov 12, 2009 2.080 2.161 2.031 2.042 457,878 -0.04(-1.82%)
Nov 11, 2009 2.172 2.177 2.042 2.080 615,991 -0.08(-3.75%)
Nov 10, 2009 2.188 2.237 2.053 2.161 697,687 -0.04(-1.72%)
Nov 09, 2009 2.167 2.242 2.107 2.199 828,985 +0.06(+2.78%)
Nov 06, 2009 2.075 2.139 2.053 2.139 331,633 +0.05(+2.33%)
Nov 05, 2009 2.102 2.150 2.048 2.091 577,549 +0.03(+1.57%)
Nov 04, 2009 2.318 2.318 1.950 2.058 896,854 -0.12(-5.69%)
Nov 03, 2009 2.058 2.194 1.999 2.183 669,438 +0.10(+4.94%)
Nov 02, 2009 2.145 2.345 2.021 2.080 439,936 -0.05(-2.28%)
Oct 30, 2009 2.167 2.226 2.075 2.129 729,811 -0.07(-3.19%)
Oct 29, 2009 2.058 2.237 2.058 2.199 852,223 +0.18(+9.12%)
Oct 28, 2009 2.242 2.280 1.988 2.015 1,180,235 -0.24(-10.77%)
Oct 27, 2009 2.410 2.410 2.204 2.258 558,511 -0.15(-6.07%)
Oct 26, 2009 2.523 2.599 2.340 2.404 514,107 -0.11(-4.51%)
Oct 23, 2009 2.572 2.745 2.491 2.518 665,347 -0.17(-6.43%)
Oct 22, 2009 2.658 2.712 2.599 2.691 847,540 +0.04(+1.63%)
Oct 21, 2009 2.647 2.728 2.599 2.647 1,108,345 -0.02(-0.61%)
Oct 20, 2009 2.685 2.755 2.593 2.664 654,159 -0.05(-1.99%)
Oct 19, 2009 2.669 2.858 2.572 2.718 1,127,585 +0.09(+3.50%)
Oct 16, 2009 2.561 2.642 2.496 2.626 850,061 +0.03(+1.25%)
Oct 15, 2009 2.572 2.604 2.437 2.593 1,894,617 -0.01(-0.21%)
Oct 14, 2009 2.318 2.696 2.221 2.599 3,077,254 +0.31(+13.71%)
Oct 13, 2009 2.010 2.334 1.950 2.285 3,633,367 +0.27(+13.40%)
Oct 12, 2009 1.961 2.026 1.945 2.015 624,762 +0.06(+3.04%)
Oct 09, 2009 1.956 2.015 1.896 1.956 527,051 +0.01(+0.28%)
Oct 08, 2009 1.848 1.977 1.837 1.950 809,434 +0.12(+6.49%)
Oct 07, 2009 1.821 1.842 1.783 1.832 292,725 -0.01(-0.29%)
Oct 06, 2009 1.788 1.859 1.756 1.837 484,646 +0.06(+3.66%)
Oct 05, 2009 1.599 1.772 1.599 1.772 767,727 +0.18(+11.19%)
Oct 02, 2009 1.497 1.664 1.432 1.594 863,556 -0.09(-5.14%)
Oct 01, 2009 1.918 1.918 1.680 1.680 567,503 -0.25(-13.13%)
Sep 30, 2009 1.886 1.972 1.848 1.934 524,473 -0.02(-1.10%)
Sep 29, 2009 1.934 1.988 1.934 1.956 529,052 +0.06(+3.13%)
Sep 28, 2009 1.837 1.940 1.805 1.896 369,444 +0.07(+3.85%)
Sep 25, 2009 1.815 1.902 1.756 1.826 487,584 +0.00(+0.00%)
Sep 24, 2009 1.967 1.967 1.805 1.826 493,462 -0.15(-7.65%)
Sep 23, 2009 1.988 1.988 1.918 1.977 591,281 -0.01(-0.54%)
Sep 22, 2009 2.015 2.037 1.983 1.988 536,194 +0.00(+0.00%)
Sep 21, 2009 2.004 2.053 1.869 1.988 1,052,840 +0.02(+0.82%)
Sep 18, 2009 1.891 2.004 1.788 1.972 1,350,676 +0.09(+4.89%)
Sep 17, 2009 2.048 2.134 1.875 1.880 824,048 -0.18(-8.66%)
Sep 16, 2009 1.848 2.075 1.821 2.058 1,645,867 +0.21(+11.40%)
Sep 15, 2009 1.691 1.869 1.659 1.848 1,947,964 +0.15(+8.57%)
Sep 14, 2009 1.669 1.713 1.588 1.702 279,206 +0.02(+0.96%)
Sep 11, 2009 1.691 1.740 1.610 1.686 551,686 -0.01(-0.64%)
Sep 10, 2009 1.632 1.702 1.572 1.696 545,567 +0.07(+4.32%)
Sep 09, 2009 1.502 1.642 1.453 1.626 963,135 +0.13(+8.66%)
Sep 08, 2009 1.513 1.561 1.470 1.497 677,145 -0.01(-0.72%)
Sep 04, 2009 1.389 1.513 1.362 1.507 513,006 +0.12(+8.56%)
Sep 03, 2009 1.443 1.491 1.378 1.389 627,108 -0.05(-3.38%)
Sep 02, 2009 1.437 1.491 1.378 1.437 473,382 +0.00(+0.00%)
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.