Sinclair Inc (NQ: SBGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.31	15.90	15.04	15.69	1,520,184	+0.25(+1.63%)
May 28, 2020	16.26	16.30	15.38	15.43	1,281,301	-0.85(-5.20%)
May 27, 2020	15.85	16.66	15.58	16.28	1,705,126	+1.05(+6.92%)
May 26, 2020	15.40	15.68	14.92	15.23	1,453,329	+0.29(+1.95%)
May 22, 2020	14.49	14.98	14.17	14.94	962,811	+0.56(+3.87%)
May 21, 2020	14.47	15.19	14.34	14.38	912,664	-0.22(-1.48%)
May 20, 2020	14.50	14.98	14.28	14.60	1,679,453	+0.39(+2.78%)
May 19, 2020	14.14	14.70	13.99	14.20	1,790,582	+0.05(+0.32%)
May 18, 2020	13.62	14.58	13.62	14.16	1,926,174	+1.22(+9.47%)
May 15, 2020	12.33	13.46	12.30	12.93	2,894,817	+0.54(+4.39%)
May 14, 2020	11.91	12.43	11.17	12.39	2,850,915	+0.13(+1.08%)
May 13, 2020	13.18	13.30	11.47	12.25	2,940,683	-1.02(-7.69%)
May 12, 2020	13.72	14.07	13.23	13.28	1,697,922	-0.40(-2.91%)
May 11, 2020	13.27	13.82	13.09	13.67	1,939,201	+0.02(+0.18%)
May 08, 2020	13.77	14.38	13.48	13.65	1,487,937	+0.32(+2.37%)
May 07, 2020	13.56	13.83	13.14	13.33	2,073,813	+0.22(+1.68%)
May 06, 2020	13.28	14.02	12.84	13.11	3,181,435	+0.34(+2.70%)
May 05, 2020	12.81	13.17	12.09	12.77	2,447,044	+0.28(+2.23%)
May 04, 2020	13.08	13.34	12.28	12.49	2,437,620	-1.51(-10.77%)
May 01, 2020	14.26	14.26	13.62	14.00	1,438,074	-0.66(-4.48%)
Apr 30, 2020	15.04	15.11	14.07	14.65	1,867,765	-0.90(-5.77%)
Apr 29, 2020	14.99	15.70	14.62	15.55	1,860,082	+1.29(+9.02%)
Apr 28, 2020	13.81	14.52	13.47	14.26	1,645,435	+0.96(+7.24%)
Apr 27, 2020	12.70	13.38	12.56	13.30	3,052,735	+0.61(+4.84%)
Apr 24, 2020	12.21	12.90	12.11	12.69	1,402,423	+0.60(+4.95%)
Apr 23, 2020	11.67	12.21	11.58	12.09	2,823,217	+0.54(+4.67%)
Apr 22, 2020	12.00	12.11	11.51	11.55	1,178,109	-0.19(-1.63%)
Apr 21, 2020	12.11	12.52	11.61	11.74	1,920,103	-0.87(-6.91%)
Apr 20, 2020	12.61	13.32	12.30	12.61	1,391,434	-0.54(-4.10%)
Apr 17, 2020	12.40	13.33	12.29	13.15	2,095,807	+1.29(+10.85%)
Apr 16, 2020	12.18	12.39	11.64	11.86	1,353,334	-0.18(-1.52%)
Apr 15, 2020	12.68	12.96	11.70	12.05	2,480,281	-1.50(-11.09%)
Apr 14, 2020	12.91	13.64	12.76	13.55	1,437,919	+0.98(+7.83%)
Apr 13, 2020	12.87	12.89	12.06	12.57	2,020,676	-0.26(-2.04%)
Apr 09, 2020	13.72	14.28	12.69	12.83	2,548,427	-0.14(-1.09%)
Apr 08, 2020	12.28	13.53	12.28	12.97	2,483,704	+0.94(+7.80%)
Apr 07, 2020	12.60	14.17	11.89	12.03	3,588,273	+0.27(+2.26%)
Apr 06, 2020	10.79	12.25	10.68	11.77	2,833,191	+1.59(+15.67%)
Apr 03, 2020	10.59	10.95	9.922	10.17	2,484,713	-0.56(-5.19%)
Apr 02, 2020	10.53	11.22	10.23	10.73	2,304,213	-0.02(-0.23%)
Apr 01, 2020	12.71	12.80	10.51	10.75	2,147,323	-2.60(-19.47%)
Mar 31, 2020	13.51	14.24	13.31	13.35	2,139,993	-0.13(-0.98%)
Mar 30, 2020	13.96	14.40	12.37	13.48	2,469,908	-0.95(-6.61%)
Mar 27, 2020	14.16	14.85	13.47	14.44	2,372,221	-0.55(-3.66%)
Mar 26, 2020	16.51	16.71	14.56	14.99	3,973,783	-1.13(-7.01%)
Mar 25, 2020	13.67	17.64	13.67	16.12	6,966,862	+2.64(+19.59%)
Mar 24, 2020	13.49	14.30	12.88	13.48	5,124,228	+1.02(+8.20%)
Mar 23, 2020	11.40	12.65	10.45	12.45	4,635,178	+1.13(+9.97%)
Mar 20, 2020	12.33	12.89	11.07	11.32	4,185,351	-0.60(-5.01%)
Mar 19, 2020	10.30	13.47	10.30	11.92	4,446,888	+1.38(+13.07%)
Mar 18, 2020	10.35	11.54	8.776	10.54	5,448,977	-0.70(-6.20%)
Mar 17, 2020	11.12	11.48	9.083	11.24	4,681,683	+0.35(+3.20%)
Mar 16, 2020	12.15	12.68	10.88	10.89	4,699,330	-2.52(-18.76%)
Mar 13, 2020	14.46	14.70	13.02	13.41	4,962,441	-0.24(-1.76%)
Mar 12, 2020	14.53	15.51	13.28	13.65	6,116,744	-2.32(-14.55%)
Mar 11, 2020	17.20	17.20	15.59	15.97	2,974,148	-1.35(-7.81%)
Mar 10, 2020	17.04	17.68	16.22	17.33	3,849,629	+0.86(+5.24%)
Mar 09, 2020	17.11	17.41	16.40	16.46	4,216,079	-1.71(-9.41%)
Mar 06, 2020	18.79	19.44	17.88	18.17	4,413,949	-1.12(-5.81%)
Mar 05, 2020	19.75	19.95	19.11	19.30	8,462,754	-1.00(-4.95%)
Mar 04, 2020	20.18	20.54	19.62	20.30	2,588,639	+0.34(+1.69%)
Mar 03, 2020	19.40	20.97	19.39	19.96	2,633,563	+0.58(+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.