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

Sinclair Inc (NQ: SBGI )

13.23 -0.43 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2007 6.535 6.632 6.433 6.497 2,311,338 -0.06(-0.99%)
Oct 30, 2007 6.319 6.589 6.276 6.562 1,515,729 +0.26(+4.11%)
Oct 29, 2007 6.486 6.540 6.271 6.303 1,232,449 -0.15(-2.34%)
Oct 26, 2007 6.416 6.524 6.330 6.454 818,389 +0.11(+1.79%)
Oct 25, 2007 6.460 6.557 6.303 6.341 1,297,358 -0.13(-2.00%)
Oct 24, 2007 6.573 6.648 6.460 6.470 1,363,788 -0.14(-2.12%)
Oct 23, 2007 6.735 6.746 6.546 6.611 891,524 -0.11(-1.61%)
Oct 22, 2007 6.638 6.729 6.562 6.719 1,190,789 +0.04(+0.65%)
Oct 19, 2007 7.042 7.042 6.605 6.675 1,152,206 -0.38(-5.36%)
Oct 18, 2007 6.918 7.053 6.843 7.053 450,884 +0.09(+1.32%)
Oct 17, 2007 6.924 7.059 6.859 6.961 1,291,827 +0.10(+1.49%)
Oct 16, 2007 6.848 6.951 6.799 6.859 1,353,618 +0.01(+0.08%)
Oct 15, 2007 6.902 6.961 6.816 6.853 1,558,413 -0.05(-0.78%)
Oct 12, 2007 6.907 7.015 6.870 6.907 1,364,594 +0.02(+0.23%)
Oct 11, 2007 7.129 7.129 6.843 6.891 786,138 -0.19(-2.67%)
Oct 10, 2007 7.112 7.129 6.961 7.080 762,902 -0.03(-0.46%)
Oct 09, 2007 7.129 7.156 6.999 7.112 988,001 +0.02(+0.23%)
Oct 08, 2007 7.042 7.112 6.956 7.096 663,931 +0.05(+0.77%)
Oct 05, 2007 6.816 7.161 6.816 7.042 1,035,071 +0.21(+3.08%)
Oct 04, 2007 6.832 6.853 6.681 6.832 564,268 +0.04(+0.64%)
Oct 03, 2007 6.681 6.880 6.681 6.789 714,008 +0.02(+0.24%)
Oct 02, 2007 6.735 6.810 6.692 6.772 583,103 +0.01(+0.08%)
Oct 01, 2007 6.519 6.832 6.476 6.767 902,293 +0.27(+4.15%)
Sep 28, 2007 6.627 6.697 6.476 6.497 563,568 -0.12(-1.87%)
Sep 27, 2007 6.632 6.886 6.546 6.621 1,409,731 +0.03(+0.41%)
Sep 26, 2007 6.799 6.821 6.503 6.594 1,734,205 -0.15(-2.16%)
Sep 25, 2007 6.729 6.853 6.681 6.740 1,134,011 -0.01(-0.08%)
Sep 24, 2007 7.042 7.129 6.702 6.746 645,187 -0.31(-4.36%)
Sep 21, 2007 7.172 7.172 6.902 7.053 1,156,745 -0.05(-0.68%)
Sep 20, 2007 6.816 7.285 6.772 7.102 2,491,421 +0.27(+3.95%)
Sep 19, 2007 6.708 7.005 6.648 6.832 1,953,501 +0.18(+2.68%)
Sep 18, 2007 6.265 6.665 6.136 6.654 1,801,906 +0.44(+7.03%)
Sep 17, 2007 6.384 6.438 6.168 6.217 1,376,346 -0.18(-2.87%)
Sep 14, 2007 6.438 6.476 6.352 6.400 424,831 -0.11(-1.74%)
Sep 13, 2007 6.578 6.659 6.486 6.513 723,444 -0.02(-0.25%)
Sep 12, 2007 6.627 6.665 6.465 6.530 759,646 -0.10(-1.47%)
Sep 11, 2007 6.557 6.675 6.519 6.627 822,831 +0.11(+1.66%)
Sep 10, 2007 6.562 6.619 6.406 6.519 1,163,051 -0.02(-0.25%)
Sep 07, 2007 6.416 6.557 6.389 6.535 771,172 +0.03(+0.41%)
Sep 06, 2007 6.427 6.611 6.400 6.508 675,275 +0.11(+1.77%)
Sep 05, 2007 6.616 6.632 6.379 6.395 2,081,554 -0.28(-4.13%)
Sep 04, 2007 6.697 6.767 6.648 6.670 762,062 -0.05(-0.80%)
Aug 31, 2007 6.713 6.789 6.611 6.724 777,780 +0.12(+1.80%)
Aug 30, 2007 6.546 6.648 6.433 6.605 726,978 -0.02(-0.24%)
Aug 29, 2007 6.362 6.648 6.362 6.621 1,056,849 +0.30(+4.78%)
Aug 28, 2007 6.530 6.546 6.276 6.319 1,047,391 -0.25(-3.78%)
Aug 27, 2007 6.902 6.902 6.567 6.567 1,338,550 -0.33(-4.77%)
Aug 24, 2007 6.789 6.907 6.519 6.897 1,375,065 +0.12(+1.83%)
Aug 23, 2007 6.848 6.988 6.719 6.772 1,521,146 +0.02(+0.32%)
Aug 22, 2007 6.497 6.772 6.427 6.751 2,226,158 +0.31(+4.77%)
Aug 21, 2007 6.211 6.524 6.206 6.443 1,887,466 +0.21(+3.38%)
Aug 20, 2007 6.206 6.308 6.163 6.233 1,827,660 +0.06(+0.96%)
Aug 17, 2007 6.735 6.805 6.109 6.173 2,418,684 -0.29(-4.43%)
Aug 16, 2007 6.540 6.551 6.222 6.460 3,050,138 -0.13(-1.97%)
Aug 15, 2007 6.621 6.697 6.503 6.589 888,722 -0.02(-0.33%)
Aug 14, 2007 6.648 6.783 6.584 6.611 1,325,987 +0.00(+0.00%)
Aug 13, 2007 6.751 6.853 6.557 6.611 1,639,674 -0.03(-0.49%)
Aug 10, 2007 6.567 6.864 6.373 6.643 1,410,107 +0.06(+0.98%)
Aug 09, 2007 6.492 6.692 6.389 6.578 3,486,353 -0.22(-3.25%)
Aug 08, 2007 6.746 6.815 6.659 6.799 3,414,954 +0.13(+1.94%)
Aug 07, 2007 6.465 6.702 6.406 6.670 2,989,568 +0.16(+2.49%)
Aug 06, 2007 6.557 6.600 6.319 6.508 2,211,600 -0.01(-0.08%)
Aug 03, 2007 6.503 6.670 6.449 6.513 4,600,168 -0.08(-1.15%)
Aug 02, 2007 6.621 6.746 6.492 6.589 3,494,564 -0.02(-0.25%)
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.