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

Sinclair Inc (NQ: SBGI )

12.55 -0.89 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 26, 2010 2.796 2.900 2.747 2.758 765,296 -0.04(-1.57%)
Feb 25, 2010 2.752 2.867 2.703 2.801 976,154 +0.02(+0.79%)
Feb 24, 2010 2.796 2.884 2.774 2.780 703,925 -0.02(-0.59%)
Feb 23, 2010 2.966 2.966 2.791 2.796 813,602 -0.16(-5.57%)
Feb 22, 2010 3.098 3.153 2.950 2.961 696,650 -0.13(-4.26%)
Feb 19, 2010 3.181 3.181 3.027 3.093 726,382 -0.08(-2.60%)
Feb 18, 2010 3.153 3.230 3.082 3.175 889,424 +0.01(+0.17%)
Feb 17, 2010 3.104 3.406 3.071 3.170 2,599,775 +0.14(+4.72%)
Feb 16, 2010 2.939 3.043 2.889 3.027 839,905 +0.13(+4.55%)
Feb 12, 2010 2.884 2.895 2.895 2.895 500,807 -0.03(-0.94%)
Feb 11, 2010 2.823 2.939 2.780 2.922 739,314 +0.10(+3.70%)
Feb 10, 2010 2.955 2.955 2.785 2.818 678,445 -0.16(-5.53%)
Feb 09, 2010 2.829 2.994 2.741 2.983 829,955 +0.24(+8.60%)
Feb 08, 2010 2.856 2.961 2.730 2.747 958,193 -0.10(-3.66%)
Feb 05, 2010 2.950 2.950 2.763 2.851 781,460 -0.10(-3.53%)
Feb 04, 2010 2.911 3.065 2.807 2.955 1,503,118 +0.01(+0.28%)
Feb 03, 2010 3.082 3.115 2.933 2.947 898,297 -0.14(-4.54%)
Feb 02, 2010 3.060 3.153 3.016 3.087 1,173,213 +0.04(+1.44%)
Feb 01, 2010 2.796 3.071 2.791 3.043 3,470,822 +0.27(+9.70%)
Jan 29, 2010 2.856 2.879 2.769 2.774 749,906 -0.06(-2.13%)
Jan 28, 2010 2.851 2.884 2.714 2.834 545,667 +0.00(+0.00%)
Jan 27, 2010 2.752 2.840 2.692 2.834 739,922 +0.03(+0.98%)
Jan 26, 2010 2.834 2.892 2.719 2.807 669,718 -0.05(-1.92%)
Jan 25, 2010 2.730 2.862 2.615 2.862 1,102,787 +0.17(+6.33%)
Jan 22, 2010 2.582 2.725 2.472 2.692 1,101,454 +0.11(+4.26%)
Jan 21, 2010 2.703 2.738 2.565 2.582 1,211,863 -0.12(-4.47%)
Jan 20, 2010 2.878 2.911 2.692 2.703 1,374,670 -0.20(-6.99%)
Jan 19, 2010 2.653 2.911 2.653 2.906 2,868,396 +0.25(+9.52%)
Jan 15, 2010 2.736 2.653 2.653 2.653 827,033 -0.08(-2.82%)
Jan 14, 2010 2.703 2.736 2.681 2.730 472,475 -0.01(-0.20%)
Jan 13, 2010 2.670 2.736 2.648 2.736 818,821 +0.09(+3.53%)
Jan 12, 2010 2.664 2.741 2.554 2.642 460,864 -0.04(-1.43%)
Jan 11, 2010 2.681 2.747 2.645 2.681 548,274 +0.02(+0.83%)
Jan 08, 2010 2.664 2.681 2.587 2.659 340,041 +0.01(+0.21%)
Jan 07, 2010 2.774 2.784 2.616 2.653 935,820 -0.12(-4.36%)
Jan 06, 2010 2.758 2.796 2.705 2.774 1,461,040 +0.04(+1.41%)
Jan 05, 2010 2.521 2.791 2.406 2.736 1,875,792 +0.19(+7.56%)
Jan 04, 2010 2.252 2.609 2.241 2.543 1,677,578 +0.33(+14.89%)
Dec 31, 2009 2.324 2.214 2.214 2.214 797,177 -0.13(-5.62%)
Dec 30, 2009 2.395 2.439 2.296 2.346 615,403 -0.08(-3.17%)
Dec 29, 2009 2.302 2.461 2.302 2.422 422,311 +0.13(+5.76%)
Dec 28, 2009 2.302 2.324 2.269 2.291 275,611 +0.01(+0.24%)
Dec 24, 2009 2.291 2.329 2.241 2.285 164,642 +0.01(+0.48%)
Dec 23, 2009 2.170 2.296 2.159 2.274 355,120 +0.12(+5.34%)
Dec 22, 2009 2.120 2.208 2.098 2.159 416,023 +0.04(+1.81%)
Dec 21, 2009 2.126 2.159 2.079 2.120 358,875 +0.01(+0.26%)
Dec 18, 2009 2.137 2.192 2.027 2.115 1,325,985 +0.01(+0.52%)
Dec 17, 2009 2.087 2.142 2.071 2.104 433,011 -0.01(-0.52%)
Dec 16, 2009 2.016 2.192 1.961 2.115 1,137,674 +0.12(+5.77%)
Dec 15, 2009 2.010 2.118 1.956 2.000 978,053 -0.03(-1.35%)
Dec 14, 2009 2.021 2.038 1.939 2.027 562,033 +0.02(+0.82%)
Dec 11, 2009 1.983 2.032 1.923 2.010 705,514 +0.05(+2.52%)
Dec 10, 2009 2.032 2.054 1.945 1.961 418,479 -0.07(-3.25%)
Dec 09, 2009 2.032 2.057 2.000 2.027 814,062 +0.00(+0.00%)
Dec 08, 2009 1.950 2.087 1.923 2.027 1,273,855 +0.05(+2.79%)
Dec 07, 2009 2.005 2.021 1.967 1.972 446,694 -0.03(-1.64%)
Dec 04, 2009 1.950 2.032 1.868 2.005 469,805 +0.11(+5.80%)
Dec 03, 2009 1.923 1.961 1.890 1.895 461,955 -0.04(-1.99%)
Dec 02, 2009 1.945 1.969 1.895 1.934 610,486 -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.