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

Sinclair Inc (NQ: SBGI )

12.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 24, 2011 5.680 5.686 5.456 5.479 892,746 -0.14(-2.55%)
May 23, 2011 5.801 6.013 5.606 5.623 1,191,325 -0.33(-5.50%)
May 20, 2011 5.950 6.054 5.899 5.950 559,189 -0.05(-0.81%)
May 19, 2011 6.146 6.157 5.922 5.999 788,375 -0.09(-1.46%)
May 18, 2011 5.784 6.105 5.772 6.088 1,090,765 +0.33(+5.68%)
May 17, 2011 5.623 5.795 5.554 5.761 845,521 +0.07(+1.31%)
May 16, 2011 5.715 5.847 5.640 5.686 997,640 -0.06(-1.05%)
May 13, 2011 5.801 5.853 5.634 5.746 994,610 -0.07(-1.14%)
May 12, 2011 5.893 5.910 5.755 5.812 950,824 -0.11(-1.94%)
May 11, 2011 5.985 5.985 5.910 5.927 746,527 -0.07(-1.15%)
May 10, 2011 5.933 6.002 5.824 5.996 755,766 +0.11(+1.85%)
May 09, 2011 6.094 6.094 5.876 5.887 1,080,543 -0.20(-3.30%)
May 06, 2011 6.192 6.255 6.019 6.088 494,875 +0.02(+0.28%)
May 05, 2011 5.956 6.174 5.864 6.071 952,577 +0.03(+0.57%)
May 04, 2011 6.341 6.565 6.028 6.036 849,385 -0.29(-4.54%)
May 03, 2011 6.559 6.559 6.255 6.324 910,283 -0.26(-4.01%)
May 02, 2011 6.634 6.763 6.479 6.588 1,365,509 -0.01(-0.17%)
Apr 29, 2011 6.640 6.691 6.594 6.599 303,389 -0.01(-0.09%)
Apr 28, 2011 6.720 6.737 6.565 6.605 453,032 -0.11(-1.63%)
Apr 27, 2011 6.536 6.772 6.473 6.714 856,694 +0.17(+2.54%)
Apr 26, 2011 6.416 6.565 6.375 6.548 776,174 +0.19(+2.98%)
Apr 25, 2011 6.358 6.404 6.306 6.358 559,424 -0.01(-0.09%)
Apr 21, 2011 6.467 6.467 6.232 6.364 666,818 -0.03(-0.54%)
Apr 20, 2011 6.266 6.421 6.249 6.398 582,852 +0.26(+4.31%)
Apr 19, 2011 6.203 6.286 6.088 6.134 466,431 -0.07(-1.11%)
Apr 18, 2011 6.169 6.220 6.100 6.203 607,006 -0.11(-1.82%)
Apr 15, 2011 6.301 6.461 6.301 6.318 731,430 +0.00(+0.00%)
Apr 14, 2011 6.243 6.347 6.209 6.318 736,181 -0.02(-0.36%)
Apr 13, 2011 6.289 6.461 6.209 6.341 1,413,354 +0.11(+1.85%)
Apr 12, 2011 6.444 6.467 6.203 6.226 1,051,347 -0.24(-3.73%)
Apr 11, 2011 6.668 6.720 6.439 6.467 1,070,619 -0.21(-3.18%)
Apr 08, 2011 6.823 6.869 6.605 6.680 1,150,948 -0.07(-1.11%)
Apr 07, 2011 6.892 6.927 6.651 6.754 833,182 -0.15(-2.16%)
Apr 06, 2011 7.082 7.156 6.869 6.904 477,760 -0.11(-1.56%)
Apr 05, 2011 7.185 7.283 7.013 7.013 685,108 -0.22(-3.02%)
Apr 04, 2011 7.266 7.266 7.168 7.231 708,096 -0.06(-0.87%)
Apr 01, 2011 7.294 7.409 7.217 7.294 897,682 +0.09(+1.28%)
Mar 31, 2011 7.168 7.346 7.168 7.202 919,601 +0.03(+0.48%)
Mar 30, 2011 7.122 7.294 7.030 7.168 538,394 +0.17(+2.38%)
Mar 29, 2011 6.967 7.019 6.875 7.001 339,449 +0.01(+0.16%)
Mar 28, 2011 7.019 7.042 6.865 6.990 447,866 +0.03(+0.41%)
Mar 25, 2011 7.070 7.185 6.927 6.961 831,373 -0.06(-0.90%)
Mar 24, 2011 7.105 7.197 7.019 7.024 1,776,316 -0.01(-0.08%)
Mar 23, 2011 6.898 7.070 6.760 7.030 1,115,743 +0.10(+1.41%)
Mar 22, 2011 7.042 7.128 6.841 6.932 747,831 -0.07(-1.07%)
Mar 21, 2011 7.042 7.076 6.628 7.007 1,413,126 +0.40(+5.99%)
Mar 18, 2011 6.881 6.892 6.576 6.611 2,586,154 -0.12(-1.79%)
Mar 17, 2011 6.714 6.850 6.634 6.731 664,718 +0.13(+1.91%)
Mar 16, 2011 6.726 6.932 6.588 6.605 1,241,350 -0.09(-1.37%)
Mar 15, 2011 6.588 6.806 6.502 6.697 1,049,051 -0.21(-3.08%)
Mar 14, 2011 6.892 7.030 6.737 6.909 1,134,353 -0.07(-1.07%)
Mar 11, 2011 7.151 7.346 6.978 6.984 1,572,882 -0.20(-2.72%)
Mar 10, 2011 7.162 7.340 7.093 7.179 1,039,886 -0.12(-1.65%)
Mar 09, 2011 7.208 7.467 7.208 7.300 1,070,071 +0.09(+1.32%)
Mar 08, 2011 7.162 7.335 7.070 7.205 885,483 +0.02(+0.28%)
Mar 07, 2011 7.432 7.432 6.990 7.185 1,612,156 -0.17(-2.27%)
Mar 04, 2011 7.398 7.455 7.254 7.352 1,204,524 -0.05(-0.62%)
Mar 03, 2011 7.260 7.461 7.237 7.398 1,252,846 +0.21(+2.88%)
Mar 02, 2011 7.036 7.283 6.932 7.191 1,248,440 +0.18(+2.54%)
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.