Sinclair Inc (NQ: SBGI )

13.47 +0.28 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.27 13.35 13.35 13.47 439,261 +0.28(+2.12%)
Mar 27, 2024 12.63 13.21 12.63 13.19 463,241 +0.70(+5.60%)
Mar 26, 2024 12.37 12.67 12.12 12.49 473,754 +0.12(+0.97%)
Mar 25, 2024 11.88 12.38 11.84 12.37 409,575 +0.83(+7.19%)
Mar 22, 2024 12.02 12.07 11.44 11.54 417,745 -0.50(-4.15%)
Mar 21, 2024 12.25 12.38 12.02 12.04 376,174 -0.10(-0.82%)
Mar 20, 2024 11.61 12.29 11.53 12.14 711,098 +0.51(+4.39%)
Mar 19, 2024 11.48 11.95 11.35 11.63 539,512 +0.06(+0.52%)
Mar 18, 2024 12.80 12.81 11.38 11.57 922,057 -1.19(-9.33%)
Mar 15, 2024 13.07 13.57 12.60 12.76 950,808 -0.36(-2.74%)
Mar 14, 2024 13.30 13.30 12.93 13.12 403,890 -0.19(-1.43%)
Mar 13, 2024 12.87 13.45 12.87 13.31 485,342 +0.25(+1.91%)
Mar 12, 2024 13.45 13.48 12.92 13.06 441,296 -0.37(-2.76%)
Mar 11, 2024 12.49 13.68 12.34 13.43 521,191 +0.90(+7.18%)
Mar 08, 2024 13.24 13.47 12.45 12.53 619,104 -0.53(-4.06%)
Mar 07, 2024 13.20 13.46 13.05 13.06 360,192 -0.14(-1.04%)
Mar 06, 2024 13.47 13.90 13.19 13.20 562,288 -0.06(-0.44%)
Mar 05, 2024 13.30 13.65 13.23 13.26 450,471 -0.25(-1.82%)
Mar 04, 2024 14.22 14.29 13.49 13.50 521,286 -0.75(-5.23%)
Mar 01, 2024 14.96 14.96 14.17 14.25 443,634 -0.32(-2.22%)
Feb 29, 2024 14.77 15.85 14.48 14.57 882,597 +0.06(+0.41%)
Feb 28, 2024 14.49 15.32 14.37 14.51 669,889 +0.38(+2.71%)
Feb 27, 2024 13.91 14.28 13.76 14.13 363,748 +0.37(+2.71%)
Feb 26, 2024 14.15 14.46 13.72 13.76 369,239 -0.56(-3.91%)
Feb 23, 2024 14.46 14.46 13.57 14.32 481,960 -0.19(-1.29%)
Feb 22, 2024 14.97 15.31 14.43 14.50 562,036 -0.62(-4.09%)
Feb 21, 2024 15.44 15.44 14.74 15.12 353,783 -0.49(-3.14%)
Feb 20, 2024 15.36 15.63 15.02 15.61 235,844 -0.12(-0.75%)
Feb 16, 2024 15.42 16.09 15.07 15.73 540,081 +0.19(+1.20%)
Feb 15, 2024 15.09 15.73 15.04 15.54 440,173 +0.55(+3.67%)
Feb 14, 2024 14.67 15.50 14.38 14.99 499,588 +0.62(+4.30%)
Feb 13, 2024 14.91 15.34 14.31 14.37 404,058 -1.28(-8.15%)
Feb 12, 2024 14.39 16.01 14.27 15.65 890,736 +1.38(+9.70%)
Feb 09, 2024 13.71 14.29 13.45 14.27 473,045 +0.51(+3.67%)
Feb 08, 2024 13.21 13.95 12.91 13.76 600,092 +0.90(+6.98%)
Feb 07, 2024 14.41 14.41 12.36 12.86 1,175,390 -1.72(-11.78%)
Feb 06, 2024 14.61 15.05 14.46 14.58 209,197 -0.03(-0.20%)
Feb 05, 2024 15.29 15.29 14.60 14.61 315,309 -0.77(-4.98%)
Feb 02, 2024 15.41 15.90 14.99 15.38 258,321 -0.19(-1.20%)
Feb 01, 2024 15.63 15.92 15.37 15.56 264,155 +0.16(+1.02%)
Jan 31, 2024 15.98 16.10 15.40 15.41 319,186 -0.54(-3.38%)
Jan 30, 2024 15.92 16.05 15.75 15.94 284,777 -0.20(-1.22%)
Jan 29, 2024 16.60 16.60 15.99 16.14 338,973 -0.41(-2.49%)
Jan 26, 2024 17.12 17.21 16.26 16.55 405,151 -0.65(-3.76%)
Jan 25, 2024 15.81 17.25 15.79 17.20 564,368 +1.69(+10.88%)
Jan 24, 2024 16.14 16.36 15.42 15.51 293,441 -0.27(-1.68%)
Jan 23, 2024 16.03 16.37 15.68 15.78 354,408 -0.07(-0.43%)
Jan 22, 2024 15.18 16.03 15.10 15.85 418,025 +0.75(+4.94%)
Jan 19, 2024 14.85 15.17 14.48 15.10 580,380 +0.44(+3.01%)
Jan 18, 2024 16.00 16.23 14.35 14.66 705,750 -1.09(-6.92%)
Jan 17, 2024 14.13 15.83 13.74 15.75 1,544,036 +2.38(+17.84%)
Jan 16, 2024 13.77 13.82 13.33 13.36 422,985 -0.67(-4.76%)
Jan 12, 2024 14.03 14.41 14.00 14.03 339,770 +0.09(+0.63%)
Jan 11, 2024 13.64 14.53 13.51 13.94 656,931 +0.33(+2.45%)
Jan 10, 2024 13.23 13.83 13.14 13.61 283,602 +0.38(+2.89%)
Jan 09, 2024 13.45 13.47 12.88 13.23 341,300 -0.44(-3.23%)
Jan 08, 2024 13.50 13.72 13.21 13.67 225,334 +0.16(+1.16%)
Jan 05, 2024 13.36 13.94 13.29 13.51 372,112 +0.15(+1.10%)
Jan 04, 2024 13.00 13.47 12.76 13.36 384,559 +0.50(+3.89%)
Jan 03, 2024 13.10 13.25 12.78 12.86 551,568 -0.38(-2.89%)
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.