Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sinclair Inc (NQ: SBGI )

17.27 -0.08 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.77 15.35 14.51 15.14 1,575,399 +0.24(+1.63%)
May 28, 2020 15.69 15.73 14.84 14.89 1,327,840 -0.82(-5.20%)
May 27, 2020 15.29 16.08 15.04 15.71 1,767,059 +1.02(+6.92%)
May 26, 2020 14.86 15.13 14.40 14.69 1,506,117 +0.28(+1.95%)
May 22, 2020 13.98 14.45 13.68 14.41 997,782 +0.54(+3.87%)
May 21, 2020 13.96 14.65 13.84 13.88 945,813 -0.21(-1.48%)
May 20, 2020 13.99 14.45 13.78 14.08 1,740,453 +0.38(+2.78%)
May 19, 2020 13.64 14.18 13.50 13.70 1,855,619 +0.04(+0.32%)
May 18, 2020 13.14 14.07 13.14 13.66 1,996,136 +1.18(+9.47%)
May 15, 2020 11.90 12.99 11.87 12.48 2,999,962 +0.52(+4.39%)
May 14, 2020 11.49 11.99 10.78 11.95 2,954,465 +0.13(+1.08%)
May 13, 2020 12.71 12.83 11.07 11.83 3,047,494 -0.99(-7.69%)
May 12, 2020 13.24 13.58 12.76 12.81 1,759,594 -0.38(-2.91%)
May 11, 2020 12.80 13.33 12.63 13.20 2,009,636 +0.02(+0.18%)
May 08, 2020 13.28 13.87 13.00 13.17 1,541,982 +0.30(+2.37%)
May 07, 2020 13.08 13.35 12.68 12.87 2,149,137 +0.21(+1.68%)
May 06, 2020 12.82 13.53 12.39 12.65 3,296,990 +0.33(+2.70%)
May 05, 2020 12.36 12.71 11.67 12.32 2,535,925 +0.27(+2.23%)
May 04, 2020 12.62 12.87 11.85 12.05 2,526,159 -1.45(-10.76%)
May 01, 2020 13.76 13.76 13.15 13.51 1,490,308 -0.63(-4.48%)
Apr 30, 2020 14.52 14.58 13.58 14.14 1,935,605 -0.87(-5.77%)
Apr 29, 2020 14.46 15.15 14.11 15.01 1,927,643 +1.24(+9.02%)
Apr 28, 2020 13.32 14.01 13.00 13.76 1,705,200 +0.93(+7.24%)
Apr 27, 2020 12.26 12.91 12.12 12.83 3,163,615 +0.59(+4.84%)
Apr 24, 2020 11.79 12.45 11.69 12.24 1,453,362 +0.58(+4.95%)
Apr 23, 2020 11.26 11.78 11.18 11.67 2,925,761 +0.52(+4.67%)
Apr 22, 2020 11.58 11.69 11.10 11.14 1,220,900 -0.18(-1.63%)
Apr 21, 2020 11.68 12.08 11.20 11.33 1,989,844 -0.84(-6.91%)
Apr 20, 2020 12.17 12.86 11.87 12.17 1,441,974 -0.52(-4.10%)
Apr 17, 2020 11.96 12.86 11.86 12.69 2,171,930 +1.24(+10.85%)
Apr 16, 2020 11.75 11.95 11.23 11.45 1,402,489 -0.18(-1.52%)
Apr 15, 2020 12.23 12.51 11.29 11.63 2,570,369 -1.45(-11.09%)
Apr 14, 2020 12.46 13.16 12.31 13.08 1,490,147 +0.95(+7.83%)
Apr 13, 2020 12.42 12.43 11.63 12.13 2,094,071 -0.25(-2.04%)
Apr 09, 2020 13.24 13.78 12.25 12.38 2,640,990 -0.14(-1.09%)
Apr 08, 2020 11.85 13.05 11.85 12.51 2,573,916 +0.91(+7.80%)
Apr 07, 2020 12.15 13.68 11.47 11.61 3,718,605 +0.26(+2.26%)
Apr 06, 2020 10.41 11.83 10.30 11.35 2,936,097 +1.54(+15.67%)
Apr 03, 2020 10.21 10.57 9.574 9.814 2,574,962 -0.54(-5.19%)
Apr 02, 2020 10.16 10.82 9.870 10.35 2,387,906 -0.02(-0.23%)
Apr 01, 2020 12.27 12.35 10.14 10.38 2,225,318 -2.51(-19.47%)
Mar 31, 2020 13.04 13.74 12.84 12.88 2,217,721 -0.13(-0.99%)
Mar 30, 2020 13.47 13.89 11.94 13.01 2,559,620 -0.92(-6.61%)
Mar 27, 2020 13.66 14.33 13.00 13.93 2,458,384 -0.53(-3.66%)
Mar 26, 2020 15.93 16.13 14.05 14.46 4,118,118 -1.09(-7.01%)
Mar 25, 2020 13.19 17.02 13.19 15.55 7,219,910 +2.55(+19.59%)
Mar 24, 2020 13.02 13.80 12.43 13.00 5,310,349 +0.99(+8.20%)
Mar 23, 2020 11.00 12.21 10.09 12.02 4,803,536 +1.09(+9.97%)
Mar 20, 2020 11.90 12.43 10.68 10.93 4,337,370 -0.58(-5.01%)
Mar 19, 2020 9.943 13.00 9.943 11.50 4,608,407 +1.33(+13.07%)
Mar 18, 2020 9.983 11.14 8.468 10.17 5,646,893 -0.67(-6.20%)
Mar 17, 2020 10.73 11.08 8.765 10.85 4,851,730 +0.34(+3.20%)
Mar 16, 2020 11.72 12.23 10.50 10.51 4,870,018 -2.43(-18.76%)
Mar 13, 2020 13.96 14.18 12.56 12.94 5,142,686 -0.23(-1.76%)
Mar 12, 2020 14.02 14.97 12.81 13.17 6,338,915 -2.24(-14.55%)
Mar 11, 2020 16.60 16.60 15.05 15.41 3,082,174 -1.31(-7.81%)
Mar 10, 2020 16.44 17.07 15.65 16.72 3,989,454 +0.83(+5.25%)
Mar 09, 2020 16.51 16.80 15.82 15.89 4,369,215 -1.65(-9.41%)
Mar 06, 2020 18.13 18.76 17.26 17.54 4,574,272 -1.08(-5.81%)
Mar 05, 2020 19.06 19.25 18.44 18.62 8,770,136 -0.97(-4.95%)
Mar 04, 2020 19.48 19.82 18.94 19.59 2,682,663 +0.33(+1.69%)
Mar 03, 2020 18.72 20.23 18.71 19.26 2,729,218 +0.56(+3.02%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.