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

Sinclair Inc (NQ: SBGI )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2003 6.040 6.246 5.992 6.116 285,410 +0.09(+1.43%)
Jan 30, 2003 6.251 6.267 5.997 6.029 159,532 -0.22(-3.54%)
Jan 29, 2003 6.132 6.273 6.067 6.251 242,284 +0.07(+1.14%)
Jan 28, 2003 6.159 6.262 6.100 6.181 341,863 +0.04(+0.70%)
Jan 27, 2003 6.321 6.456 6.067 6.138 583,778 -0.18(-2.82%)
Jan 24, 2003 6.445 6.483 6.246 6.316 958,958 +0.16(+2.63%)
Jan 23, 2003 6.208 6.294 6.083 6.154 1,064,090 -0.01(-0.09%)
Jan 22, 2003 6.202 6.256 6.078 6.159 663,182 +0.00(+0.00%)
Jan 21, 2003 6.305 6.381 6.143 6.159 714,452 -0.14(-2.22%)
Jan 17, 2003 6.472 6.472 6.138 6.299 569,526 -0.17(-2.68%)
Jan 16, 2003 6.397 6.472 6.327 6.472 368,887 +0.10(+1.53%)
Jan 15, 2003 6.494 6.494 6.337 6.375 428,856 -0.11(-1.67%)
Jan 14, 2003 6.337 6.494 6.267 6.483 2,938,325 +0.13(+2.04%)
Jan 13, 2003 6.413 6.456 6.186 6.354 513,258 -0.02(-0.34%)
Jan 10, 2003 6.456 6.483 6.327 6.375 574,893 -0.06(-0.92%)
Jan 09, 2003 6.456 6.494 6.332 6.435 804,221 +0.04(+0.59%)
Jan 08, 2003 6.462 6.483 6.375 6.397 525,844 -0.08(-1.25%)
Jan 07, 2003 6.483 6.483 6.418 6.478 694,832 -0.01(-0.08%)
Jan 06, 2003 6.413 6.489 6.348 6.483 739,625 +0.12(+1.95%)
Jan 03, 2003 6.489 6.494 6.343 6.360 619,685 -0.12(-1.91%)
Jan 02, 2003 6.321 6.483 6.300 6.483 629,680 +0.20(+3.18%)
Dec 31, 2002 6.375 6.483 6.224 6.283 965,066 -0.09(-1.44%)
Dec 30, 2002 6.294 6.435 6.267 6.375 422,563 +0.08(+1.29%)
Dec 27, 2002 6.116 6.359 6.116 6.294 461,617 +0.14(+2.19%)
Dec 26, 2002 6.256 6.348 5.986 6.159 2,354,917 -0.05(-0.78%)
Dec 24, 2002 7.348 7.369 6.029 6.208 6,128,929 -1.25(-16.74%)
Dec 23, 2002 7.407 7.553 7.348 7.456 366,480 -0.06(-0.79%)
Dec 20, 2002 7.407 7.553 7.294 7.515 790,340 +0.16(+2.13%)
Dec 19, 2002 7.434 7.553 7.272 7.359 519,551 -0.03(-0.37%)
Dec 18, 2002 7.483 7.483 7.294 7.386 502,893 -0.09(-1.16%)
Dec 17, 2002 7.461 7.472 7.337 7.472 599,325 +0.06(+0.80%)
Dec 16, 2002 7.359 7.450 7.207 7.413 425,710 +0.10(+1.33%)
Dec 13, 2002 7.332 7.440 7.229 7.315 305,770 -0.12(-1.60%)
Dec 12, 2002 7.483 7.499 7.256 7.434 306,881 -0.03(-0.36%)
Dec 11, 2002 7.407 7.596 7.353 7.461 395,355 -0.02(-0.22%)
Dec 10, 2002 7.359 7.515 7.250 7.477 405,720 +0.17(+2.37%)
Dec 09, 2002 7.558 7.618 7.223 7.304 367,961 -0.32(-4.18%)
Dec 06, 2002 7.413 7.623 7.321 7.623 329,832 +0.15(+2.02%)
Dec 05, 2002 7.402 7.531 7.288 7.472 251,354 +0.06(+0.88%)
Dec 04, 2002 7.321 7.494 7.153 7.407 303,179 +0.07(+0.96%)
Dec 03, 2002 7.553 7.645 7.267 7.337 502,152 -0.31(-4.03%)
Dec 02, 2002 7.510 7.650 7.456 7.645 730,740 +0.15(+2.02%)
Nov 29, 2002 7.509 7.569 7.472 7.494 298,367 +0.00(+0.00%)
Nov 27, 2002 7.240 7.504 7.191 7.494 905,651 +0.25(+3.51%)
Nov 26, 2002 7.159 7.369 7.078 7.240 708,529 +0.03(+0.37%)
Nov 25, 2002 7.175 7.283 7.132 7.213 711,861 +0.04(+0.53%)
Nov 22, 2002 7.110 7.418 6.915 7.175 2,037,855 +0.26(+3.75%)
Nov 21, 2002 6.483 6.915 6.456 6.915 765,352 +0.46(+7.20%)
Nov 20, 2002 6.256 6.489 6.186 6.451 534,358 +0.18(+2.93%)
Nov 19, 2002 6.159 6.391 6.040 6.267 757,578 +0.06(+1.05%)
Nov 18, 2002 6.321 6.435 6.159 6.202 739,995 -0.11(-1.71%)
Nov 15, 2002 6.106 6.435 6.083 6.310 720,190 +0.21(+3.36%)
Nov 14, 2002 6.273 6.413 6.035 6.105 2,721,768 -0.17(-2.67%)
Nov 13, 2002 5.981 6.278 5.932 6.273 929,528 +0.19(+3.12%)
Nov 12, 2002 5.954 6.083 5.851 6.083 1,215,679 +0.14(+2.35%)
Nov 11, 2002 6.024 6.029 5.705 5.943 1,348,575 -0.08(-1.35%)
Nov 08, 2002 6.413 6.472 5.797 6.024 1,464,072 -0.45(-7.01%)
Nov 07, 2002 6.743 6.764 5.867 6.478 1,738,563 -0.21(-3.07%)
Nov 06, 2002 5.894 6.726 5.862 6.683 2,174,638 +0.83(+14.11%)
Nov 05, 2002 5.916 6.013 5.592 5.857 2,221,281 -0.04(-0.64%)
Nov 04, 2002 5.792 6.537 5.786 5.894 1,957,341 +0.17(+2.92%)
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.