Skip to main content

Sinclair Inc (NQ: SBGI )

17.83 -0.47 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 18.41 18.41 17.74 17.83 275,992 -0.47(-2.57%)
Dec 10, 2024 17.64 18.33 17.34 18.30 212,676 +0.66(+3.74%)
Dec 09, 2024 18.06 18.45 17.50 17.64 274,224 -0.44(-2.43%)
Dec 06, 2024 17.74 18.10 17.67 18.08 178,443 +0.44(+2.49%)
Dec 05, 2024 17.68 17.72 17.43 17.64 169,287 +0.04(+0.23%)
Dec 04, 2024 17.60 17.83 17.04 17.60 336,594 -0.07(-0.40%)
Dec 03, 2024 17.74 17.89 17.48 17.67 209,182 -0.20(-1.12%)
Dec 02, 2024 17.96 18.09 17.54 17.87 180,643 -0.45(-2.46%)
Nov 29, 2024 18.21 18.41 18.04 18.32 130,407 +0.27(+1.50%)
Nov 27, 2024 18.09 18.45 17.92 18.05 229,545 -0.06(-0.33%)
Nov 26, 2024 18.00 18.13 17.76 18.11 211,654 +0.06(+0.33%)
Nov 25, 2024 17.42 18.27 17.42 18.05 452,167 +0.76(+4.40%)
Nov 22, 2024 17.18 17.53 17.13 17.29 244,764 +0.12(+0.70%)
Nov 21, 2024 16.50 17.22 16.50 17.17 245,838 +0.67(+4.06%)
Nov 20, 2024 16.36 16.76 16.26 16.50 290,820 +0.14(+0.86%)
Nov 19, 2024 15.66 16.41 15.66 16.36 242,238 +0.43(+2.70%)
Nov 18, 2024 16.18 16.55 15.78 15.93 293,508 -0.25(-1.58%)
Nov 15, 2024 16.61 16.72 16.10 16.18 248,925 -0.19(-1.13%)
Nov 14, 2024 16.03 16.61 15.84 16.37 321,221 +0.35(+2.18%)
Nov 13, 2024 15.77 16.29 15.24 16.02 382,065 +0.44(+2.82%)
Nov 12, 2024 16.12 16.19 15.52 15.58 375,708 -0.78(-4.77%)
Nov 11, 2024 16.00 16.65 15.80 16.36 429,722 +0.45(+2.83%)
Nov 08, 2024 16.79 16.80 15.49 15.91 631,075 -1.02(-6.02%)
Nov 07, 2024 16.80 18.20 16.11 16.93 827,665 -0.48(-2.76%)
Nov 06, 2024 16.98 17.87 16.60 17.41 520,689 +0.67(+4.00%)
Nov 05, 2024 16.82 17.16 16.61 16.74 199,600 -0.20(-1.18%)
Nov 04, 2024 17.27 17.31 16.91 16.94 317,954 -0.35(-2.02%)
Nov 01, 2024 17.55 17.72 17.06 17.29 226,996 +0.02(+0.12%)
Oct 31, 2024 17.30 17.70 17.27 17.27 283,496 -0.08(-0.46%)
Oct 30, 2024 17.02 17.95 17.00 17.35 275,799 +0.29(+1.70%)
Oct 29, 2024 16.69 17.13 16.55 17.06 184,151 +0.23(+1.37%)
Oct 28, 2024 16.64 16.88 16.49 16.83 221,576 +0.43(+2.62%)
Oct 25, 2024 16.60 16.99 16.40 16.40 242,091 +0.09(+0.55%)
Oct 24, 2024 16.37 16.53 16.07 16.31 207,054 +0.06(+0.37%)
Oct 23, 2024 16.64 16.69 15.97 16.25 381,817 -0.44(-2.64%)
Oct 22, 2024 16.75 17.03 16.68 16.69 192,064 -0.09(-0.54%)
Oct 21, 2024 17.16 17.33 16.76 16.78 301,851 -0.41(-2.39%)
Oct 18, 2024 17.66 17.98 16.89 17.19 561,693 -0.39(-2.22%)
Oct 17, 2024 17.43 17.61 17.28 17.58 229,861 +0.05(+0.29%)
Oct 16, 2024 17.60 17.86 17.22 17.53 369,993 +0.12(+0.69%)
Oct 15, 2024 17.19 17.45 17.19 17.41 235,378 +0.05(+0.29%)
Oct 14, 2024 17.57 17.62 16.75 17.36 452,491 -0.32(-1.81%)
Oct 11, 2024 16.72 17.71 16.70 17.68 441,449 +1.02(+6.12%)
Oct 10, 2024 16.61 16.87 16.40 16.66 291,216 +0.06(+0.36%)
Oct 09, 2024 16.22 16.77 16.17 16.60 271,268 +0.34(+2.09%)
Oct 08, 2024 16.38 16.57 15.84 16.26 339,753 -0.25(-1.51%)
Oct 07, 2024 16.70 16.86 16.26 16.51 386,248 -0.14(-0.84%)
Oct 04, 2024 16.25 16.67 15.93 16.65 442,910 +0.64(+4.00%)
Oct 03, 2024 15.60 16.09 15.38 16.01 334,690 +0.15(+0.95%)
Oct 02, 2024 15.11 15.89 15.11 15.86 456,394 +0.66(+4.34%)
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.