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

Sinclair Inc (NQ: SBGI )

12.68 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 29, 2009 0.9833 0.9941 0.9347 0.9509 708,076 -0.03(-3.30%)
May 28, 2009 1.021 1.021 0.9617 0.9833 346,242 -0.02(-1.62%)
May 27, 2009 1.064 1.064 0.9833 0.9995 402,888 -0.08(-7.03%)
May 26, 2009 0.9725 1.075 0.9401 1.075 758,178 +0.12(+13.07%)
May 22, 2009 0.9509 0.9725 0.9455 0.9509 337,564 +0.01(+0.57%)
May 21, 2009 0.9077 0.9617 0.9077 0.9455 646,886 +0.03(+2.94%)
May 20, 2009 0.9401 0.9509 0.8969 0.9185 438,359 -0.02(-1.73%)
May 19, 2009 0.8266 0.9779 0.8266 0.9347 765,615 +0.01(+0.58%)
May 18, 2009 0.8428 0.9347 0.8428 0.9293 409,273 +0.07(+8.18%)
May 15, 2009 0.9401 0.9833 0.8374 0.8590 785,111 -0.05(-5.92%)
May 14, 2009 0.9293 0.9995 0.8752 0.9131 902,709 -0.03(-2.87%)
May 13, 2009 1.037 1.048 0.9347 0.9401 1,021,998 -0.11(-10.31%)
May 12, 2009 0.9671 1.054 0.9185 1.048 768,482 +0.09(+9.60%)
May 11, 2009 0.8644 0.9617 0.8158 0.9563 971,344 +0.10(+11.32%)
May 08, 2009 0.8969 0.9023 0.8158 0.8590 2,207,236 -0.02(-2.45%)
May 07, 2009 0.8104 0.9239 0.7834 0.8806 4,351,358 +0.09(+11.64%)
May 06, 2009 0.8104 0.8482 0.7078 0.7888 4,438,057 +0.12(+18.70%)
May 05, 2009 0.6699 0.6753 0.6429 0.6645 1,190,346 +0.01(+1.65%)
May 04, 2009 0.6483 0.6753 0.6429 0.6537 901,381 +0.03(+5.22%)
May 01, 2009 0.6105 0.6915 0.5781 0.6213 1,213,138 +0.02(+3.60%)
Apr 30, 2009 0.6753 0.7024 0.5997 0.5997 1,045,838 -0.06(-9.02%)
Apr 29, 2009 0.6213 0.7132 0.5997 0.6591 1,357,748 +0.06(+9.91%)
Apr 28, 2009 0.5619 0.6213 0.5619 0.5997 624,461 +0.04(+6.73%)
Apr 27, 2009 0.5727 0.6105 0.5619 0.5619 595,809 -0.01(-0.95%)
Apr 24, 2009 0.5673 0.5997 0.5619 0.5673 799,950 +0.01(+0.96%)
Apr 23, 2009 0.5673 0.5889 0.5619 0.5619 313,294 -0.01(-0.95%)
Apr 22, 2009 0.5727 0.5835 0.5565 0.5673 473,598 -0.02(-2.78%)
Apr 21, 2009 0.5943 0.6213 0.5727 0.5835 843,635 -0.01(-0.92%)
Apr 20, 2009 0.5943 0.6213 0.5835 0.5889 685,108 -0.02(-2.68%)
Apr 17, 2009 0.5835 0.6537 0.5727 0.6051 640,554 +0.02(+3.70%)
Apr 16, 2009 0.6321 0.6321 0.5781 0.5835 771,175 -0.04(-6.90%)
Apr 15, 2009 0.6591 0.6753 0.6213 0.6267 907,926 -0.03(-4.92%)
Apr 14, 2009 0.7294 0.7510 0.6591 0.6591 580,405 -0.07(-9.63%)
Apr 13, 2009 0.7294 0.7510 0.6537 0.7294 746,323 -0.01(-1.46%)
Apr 09, 2009 0.6915 0.7996 0.6699 0.7402 973,486 +0.08(+11.38%)
Apr 08, 2009 0.6375 0.6807 0.6375 0.6645 488,896 +0.03(+5.13%)
Apr 07, 2009 0.6051 0.6375 0.5889 0.6321 400,099 +0.02(+3.54%)
Apr 06, 2009 0.6267 0.6267 0.6051 0.6105 280,605 -0.01(-1.74%)
Apr 03, 2009 0.6159 0.6321 0.5781 0.6213 334,476 +0.00(+0.00%)
Apr 02, 2009 0.5835 0.6267 0.5727 0.6213 672,225 +0.05(+9.52%)
Apr 01, 2009 0.5619 0.5727 0.5457 0.5673 301,911 +0.01(+1.94%)
Mar 31, 2009 0.5943 0.6105 0.5511 0.5565 658,266 -0.03(-4.63%)
Mar 30, 2009 0.5835 0.6051 0.5457 0.5835 605,237 -0.05(-8.47%)
Mar 26, 2009 0.5781 0.6375 0.5781 0.6375 852,136 +0.07(+12.38%)
Mar 25, 2009 0.5889 0.5997 0.5403 0.5673 660,642 -0.02(-2.78%)
Mar 24, 2009 0.5619 0.6321 0.5403 0.5835 727,421 +0.04(+8.00%)
Mar 23, 2009 0.5173 0.5403 0.4916 0.5403 720,127 +0.06(+12.36%)
Mar 20, 2009 0.4916 0.5025 0.4808 0.4808 2,838,503 -0.01(-1.11%)
Mar 19, 2009 0.5133 0.5293 0.4862 0.4862 2,526,656 -0.02(-4.26%)
Mar 18, 2009 0.4971 0.5241 0.4862 0.5079 1,249,212 +0.01(+2.17%)
Mar 17, 2009 0.5403 0.5457 0.4754 0.4971 1,229,491 +0.01(+1.10%)
Mar 16, 2009 0.6375 0.6375 0.4862 0.4916 3,035,390 -0.05(-9.00%)
Mar 13, 2009 0.7294 0.7510 0.5403 0.5403 3,060,067 -0.02(-3.85%)
Mar 12, 2009 0.5997 0.5997 0.5565 0.5619 923,507 -0.02(-3.70%)
Mar 11, 2009 0.6159 0.6429 0.5781 0.5835 643,501 +0.00(+0.00%)
Mar 10, 2009 0.5187 0.6699 0.5187 0.5835 1,590,001 +0.02(+3.85%)
Mar 09, 2009 0.5997 0.6213 0.5619 0.5619 934,198 -0.05(-7.96%)
Mar 06, 2009 0.6105 0.6213 0.5565 0.6105 1,097,858 +0.00(+0.00%)
Mar 05, 2009 0.6429 0.6699 0.5997 0.6105 1,836,374 -0.03(-4.24%)
Mar 04, 2009 0.6970 0.6970 0.5997 0.6375 984,384 +0.03(+4.42%)
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.