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 28, 2013 10.24 10.25 9.984 9.984 768,542 -0.22(-2.15%)
Feb 27, 2013 9.892 10.28 9.871 10.20 663,728 +0.28(+2.79%)
Feb 26, 2013 9.794 10.04 9.738 9.928 2,155,506 +0.21(+2.17%)
Feb 25, 2013 10.17 10.17 9.682 9.717 938,108 -0.25(-2.53%)
Feb 22, 2013 9.703 10.01 9.689 9.970 981,087 +0.27(+2.82%)
Feb 21, 2013 9.928 10.03 9.675 9.696 714,002 -0.26(-2.61%)
Feb 20, 2013 10.22 10.36 9.949 9.956 577,208 -0.27(-2.61%)
Feb 19, 2013 10.24 10.26 10.03 10.22 1,466,293 -0.04(-0.34%)
Feb 15, 2013 10.26 10.34 10.17 10.26 530,452 +0.05(+0.48%)
Feb 14, 2013 10.01 10.22 9.907 10.21 494,581 +0.23(+2.32%)
Feb 13, 2013 10.01 10.01 9.907 9.977 418,462 -0.05(-0.49%)
Feb 12, 2013 10.04 10.04 9.865 10.03 434,858 +0.01(+0.14%)
Feb 11, 2013 9.928 10.19 9.822 10.01 460,510 +0.11(+1.06%)
Feb 08, 2013 10.02 10.05 9.865 9.907 616,076 -0.06(-0.63%)
Feb 07, 2013 10.19 10.19 9.563 9.970 1,309,362 -0.20(-1.93%)
Feb 06, 2013 10.45 10.85 9.998 10.17 1,567,578 +0.54(+5.61%)
Feb 04, 2013 9.752 9.872 9.570 9.626 994,036 -0.17(-1.75%)
Feb 01, 2013 9.759 9.893 9.668 9.798 819,925 +0.13(+1.34%)
Jan 31, 2013 9.535 9.675 9.479 9.668 680,359 +0.09(+0.95%)
Jan 30, 2013 9.563 9.640 9.514 9.577 651,136 -0.07(-0.73%)
Jan 29, 2013 9.879 9.879 9.612 9.647 658,862 -0.25(-2.48%)
Jan 28, 2013 9.738 9.942 9.556 9.893 1,241,715 +0.20(+2.10%)
Jan 25, 2013 9.472 9.822 9.415 9.689 825,746 +0.24(+2.52%)
Jan 24, 2013 9.359 9.458 9.282 9.451 542,856 +0.13(+1.43%)
Jan 23, 2013 9.121 9.331 9.063 9.317 575,509 +0.22(+2.39%)
Jan 22, 2013 9.247 9.310 9.065 9.100 460,090 -0.11(-1.14%)
Jan 18, 2013 9.156 9.296 9.072 9.205 456,043 +0.08(+0.92%)
Jan 17, 2013 9.058 9.163 8.952 9.121 489,625 +0.13(+1.40%)
Jan 16, 2013 9.051 9.121 8.936 8.995 604,417 -0.07(-0.77%)
Jan 15, 2013 9.002 9.086 8.882 9.065 891,482 +0.00(+0.00%)
Jan 14, 2013 9.114 9.182 9.016 9.065 740,497 -0.02(-0.23%)
Jan 11, 2013 9.198 9.240 9.016 9.086 443,649 -0.10(-1.07%)
Jan 10, 2013 9.261 9.331 9.086 9.184 656,237 +0.04(+0.38%)
Jan 09, 2013 9.282 9.317 9.086 9.149 919,750 -0.06(-0.61%)
Jan 08, 2013 9.016 9.226 9.009 9.205 1,029,411 +0.17(+1.86%)
Jan 07, 2013 9.373 9.472 8.988 9.037 949,299 -0.41(-4.31%)
Jan 04, 2013 9.563 9.563 9.275 9.444 1,206,910 -0.06(-0.59%)
Jan 03, 2013 9.310 9.668 9.269 9.500 1,224,671 +0.20(+2.19%)
Jan 02, 2013 9.275 9.387 8.868 9.296 1,153,327 +0.43(+4.83%)
Dec 31, 2012 8.693 8.875 8.630 8.868 759,291 +0.16(+1.85%)
Dec 28, 2012 8.714 8.791 8.560 8.707 702,890 -0.08(-0.88%)
Dec 27, 2012 8.784 8.837 8.658 8.784 537,939 -0.01(-0.16%)
Dec 26, 2012 8.770 8.868 8.693 8.798 476,892 +0.00(+0.00%)
Dec 24, 2012 8.896 8.917 8.665 8.798 264,688 -0.07(-0.79%)
Dec 21, 2012 8.686 9.009 8.595 8.868 1,457,959 +0.07(+0.80%)
Dec 20, 2012 8.721 8.840 8.602 8.798 1,108,867 +0.10(+1.13%)
Dec 19, 2012 8.167 8.742 8.111 8.700 1,967,878 +0.55(+6.80%)
Dec 18, 2012 8.040 8.160 7.942 8.146 654,428 +0.10(+1.22%)
Dec 17, 2012 7.802 8.089 7.774 8.047 970,269 +0.30(+3.90%)
Dec 14, 2012 7.788 7.949 7.668 7.746 577,915 -0.04(-0.45%)
Dec 13, 2012 7.830 7.872 7.683 7.781 441,795 -0.06(-0.80%)
Dec 12, 2012 7.963 7.970 7.844 7.844 538,578 -0.01(-0.18%)
Dec 11, 2012 7.823 7.858 7.633 7.858 595,701 +0.11(+1.36%)
Dec 10, 2012 7.430 7.935 7.318 7.753 2,053,458 +0.32(+4.25%)
Dec 07, 2012 7.297 7.451 7.226 7.437 1,682,263 +0.15(+2.02%)
Dec 06, 2012 7.598 7.619 7.177 7.290 1,361,504 -0.30(-3.97%)
Dec 05, 2012 7.753 7.823 7.556 7.591 513,665 -0.13(-1.64%)
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.