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

Sinclair Inc (NQ: SBGI )

12.32 -0.23 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 1.725 1.796 1.714 1.774 1,253,140 +0.03(+1.57%)
Oct 30, 2008 1.813 1.813 1.703 1.747 724,658 -0.03(-1.85%)
Oct 29, 2008 1.653 1.813 1.648 1.780 937,254 +0.16(+10.20%)
Oct 28, 2008 1.747 1.785 1.516 1.615 1,237,682 -0.09(-5.16%)
Oct 27, 2008 1.774 1.796 1.692 1.703 626,544 -0.09(-4.91%)
Oct 24, 2008 1.670 1.851 1.670 1.791 1,312,514 +0.00(+0.00%)
Oct 23, 2008 1.857 1.906 1.708 1.791 3,300,007 -0.06(-3.26%)
Oct 22, 2008 1.879 1.939 1.813 1.851 1,688,901 -0.03(-1.75%)
Oct 21, 2008 1.950 2.005 1.884 1.884 644,037 -0.11(-5.51%)
Oct 20, 2008 1.961 2.021 1.867 1.994 851,724 +0.07(+3.71%)
Oct 17, 2008 1.752 1.934 1.752 1.923 2,178,269 +0.14(+7.69%)
Oct 16, 2008 1.747 1.791 1.631 1.785 1,903,582 +0.09(+5.52%)
Oct 15, 2008 1.730 1.802 1.626 1.692 2,817,658 -0.03(-1.60%)
Oct 14, 2008 2.038 2.151 1.675 1.719 1,867,140 -0.05(-3.10%)
Oct 13, 2008 1.939 2.027 1.703 1.774 2,003,099 +0.01(+0.31%)
Oct 10, 2008 1.522 1.972 1.373 1.769 3,194,830 +0.16(+10.27%)
Oct 09, 2008 2.054 2.153 1.604 1.604 2,101,637 -0.45(-21.93%)
Oct 08, 2008 2.186 2.362 1.802 2.054 1,250,313 -0.18(-8.11%)
Oct 07, 2008 2.439 2.488 2.225 2.236 964,483 -0.20(-8.33%)
Oct 06, 2008 2.488 2.582 2.318 2.439 1,442,901 -0.14(-5.33%)
Oct 03, 2008 2.856 2.955 2.576 2.576 999,570 -0.25(-8.93%)
Oct 02, 2008 2.900 2.988 2.785 2.829 2,029,870 -0.07(-2.28%)
Oct 01, 2008 2.791 2.944 2.774 2.895 804,847 +0.13(+4.56%)
Sep 30, 2008 2.758 2.856 2.703 2.769 1,395,616 +0.04(+1.61%)
Sep 29, 2008 3.186 3.296 2.670 2.725 2,773,241 -0.57(-17.20%)
Sep 26, 2008 3.395 3.516 3.268 3.290 1,275,184 -0.15(-4.47%)
Sep 25, 2008 3.395 3.571 3.356 3.444 695,064 +0.09(+2.79%)
Sep 24, 2008 3.362 3.675 3.318 3.351 1,325,920 -0.01(-0.33%)
Sep 23, 2008 3.367 3.527 3.296 3.362 1,221,803 -0.18(-5.12%)
Sep 22, 2008 3.614 3.719 3.527 3.543 768,043 -0.06(-1.68%)
Sep 19, 2008 3.691 4.208 3.444 3.603 5,772,940 +0.02(+0.46%)
Sep 18, 2008 3.516 3.818 3.455 3.587 2,276,451 +0.14(+4.15%)
Sep 17, 2008 3.395 3.483 3.373 3.444 876,764 -0.03(-0.79%)
Sep 16, 2008 3.444 3.582 3.351 3.472 921,118 +0.07(+2.10%)
Sep 15, 2008 3.488 3.538 3.373 3.400 612,093 -0.15(-4.18%)
Sep 12, 2008 3.560 3.560 3.455 3.549 618,866 -0.03(-0.92%)
Sep 11, 2008 3.625 3.642 3.516 3.582 695,079 -0.05(-1.36%)
Sep 10, 2008 3.669 3.757 3.549 3.631 737,279 +0.01(+0.30%)
Sep 09, 2008 3.796 3.867 3.620 3.620 977,499 -0.17(-4.49%)
Sep 08, 2008 3.730 3.867 3.653 3.790 982,731 +0.14(+3.92%)
Sep 05, 2008 3.812 3.818 3.620 3.647 967,157 -0.19(-4.87%)
Sep 04, 2008 3.845 3.873 3.785 3.834 1,141,702 -0.01(-0.29%)
Sep 03, 2008 3.867 3.884 3.790 3.845 1,052,748 -0.01(-0.28%)
Sep 02, 2008 3.939 4.026 3.845 3.856 1,266,021 -0.04(-0.99%)
Aug 29, 2008 3.878 3.966 3.818 3.895 1,120,560 +0.01(+0.14%)
Aug 28, 2008 3.779 3.922 3.741 3.889 2,715,540 +0.07(+1.72%)
Aug 27, 2008 3.900 3.911 3.790 3.823 2,754,893 -0.02(-0.43%)
Aug 26, 2008 3.746 3.895 3.738 3.840 2,643,821 +0.09(+2.49%)
Aug 25, 2008 3.702 3.829 3.702 3.746 3,200,666 +0.01(+0.15%)
Aug 22, 2008 3.647 3.763 3.587 3.741 938,935 +0.13(+3.50%)
Aug 21, 2008 3.571 3.686 3.560 3.614 1,362,325 -0.01(-0.15%)
Aug 20, 2008 3.603 3.664 3.532 3.620 2,905,379 +0.04(+1.23%)
Aug 19, 2008 3.565 3.642 3.466 3.576 3,537,771 +0.01(+0.31%)
Aug 18, 2008 3.669 3.675 3.543 3.565 905,249 -0.10(-2.84%)
Aug 15, 2008 3.713 3.829 3.571 3.669 1,860,390 -0.01(-0.15%)
Aug 14, 2008 3.323 3.708 3.296 3.675 2,821,318 +0.34(+10.21%)
Aug 13, 2008 3.301 3.340 3.186 3.334 6,232,698 +0.04(+1.17%)
Aug 12, 2008 3.296 3.345 3.159 3.296 2,231,865 +0.03(+1.01%)
Aug 11, 2008 3.378 3.384 3.098 3.263 3,079,467 -0.01(-0.34%)
Aug 08, 2008 3.268 3.378 3.159 3.274 3,048,079 +0.04(+1.19%)
Aug 07, 2008 3.702 3.757 3.219 3.235 4,010,882 -0.27(-7.82%)
Aug 06, 2008 4.015 4.043 3.268 3.510 2,939,489 -0.52(-12.94%)
Aug 05, 2008 4.158 4.158 3.939 4.032 1,319,197 -0.05(-1.21%)
Aug 04, 2008 4.268 4.268 4.070 4.081 1,700,361 -0.15(-3.63%)
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.