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 (%)
Nov 30, 2007 5.689 5.727 5.570 5.592 2,764,500 -0.02(-0.29%)
Nov 29, 2007 5.603 5.700 5.527 5.608 1,989,868 -0.01(-0.19%)
Nov 28, 2007 5.354 5.662 5.316 5.619 2,652,216 +0.33(+6.34%)
Nov 27, 2007 5.376 5.457 5.246 5.284 943,980 -0.08(-1.51%)
Nov 26, 2007 5.489 5.624 5.332 5.365 829,523 -0.14(-2.46%)
Nov 23, 2007 5.511 5.586 5.478 5.500 509,423 +0.01(+0.20%)
Nov 21, 2007 5.613 5.673 5.441 5.489 1,101,434 -0.16(-2.87%)
Nov 20, 2007 5.651 5.705 5.495 5.651 1,462,517 +0.01(+0.10%)
Nov 19, 2007 5.776 5.803 5.608 5.646 1,204,844 -0.18(-3.15%)
Nov 16, 2007 6.116 6.186 5.803 5.830 2,924,149 -0.28(-4.51%)
Nov 15, 2007 6.078 6.165 6.024 6.105 1,897,156 +0.00(+0.00%)
Nov 14, 2007 6.116 6.159 6.040 6.105 1,148,564 +0.02(+0.36%)
Nov 13, 2007 6.116 6.181 6.073 6.083 1,488,541 +0.00(+0.00%)
Nov 12, 2007 6.078 6.251 6.062 6.083 1,059,503 +0.01(+0.18%)
Nov 09, 2007 6.078 6.229 6.024 6.073 1,929,642 -0.10(-1.58%)
Nov 08, 2007 6.094 6.202 6.051 6.170 1,484,789 +0.13(+2.15%)
Nov 07, 2007 6.154 6.262 6.040 6.040 1,352,310 -0.21(-3.37%)
Nov 06, 2007 6.105 6.262 6.035 6.251 1,254,804 +0.18(+2.94%)
Nov 05, 2007 6.008 6.127 6.008 6.073 1,945,408 -0.03(-0.44%)
Nov 02, 2007 6.105 6.197 5.986 6.100 1,173,260 -0.01(-0.09%)
Nov 01, 2007 6.397 6.521 6.105 6.105 1,859,990 -0.40(-6.15%)
Oct 31, 2007 6.543 6.640 6.440 6.505 2,308,635 -0.06(-0.99%)
Oct 30, 2007 6.327 6.597 6.283 6.570 1,513,956 +0.26(+4.11%)
Oct 29, 2007 6.494 6.548 6.278 6.310 1,231,007 -0.15(-2.34%)
Oct 26, 2007 6.424 6.532 6.337 6.462 817,431 +0.11(+1.79%)
Oct 25, 2007 6.467 6.564 6.310 6.348 1,295,841 -0.13(-2.00%)
Oct 24, 2007 6.581 6.656 6.467 6.478 1,362,192 -0.14(-2.12%)
Oct 23, 2007 6.743 6.753 6.554 6.618 890,481 -0.11(-1.61%)
Oct 22, 2007 6.645 6.737 6.570 6.726 1,189,397 +0.04(+0.65%)
Oct 19, 2007 7.051 7.051 6.613 6.683 1,150,859 -0.38(-5.36%)
Oct 18, 2007 6.926 7.061 6.851 7.061 450,356 +0.09(+1.32%)
Oct 17, 2007 6.932 7.067 6.867 6.970 1,290,316 +0.10(+1.49%)
Oct 16, 2007 6.856 6.959 6.807 6.867 1,352,034 +0.01(+0.08%)
Oct 15, 2007 6.910 6.970 6.824 6.861 1,556,590 -0.05(-0.78%)
Oct 12, 2007 6.915 7.024 6.878 6.915 1,362,997 +0.02(+0.23%)
Oct 11, 2007 7.137 7.137 6.851 6.899 785,218 -0.19(-2.67%)
Oct 10, 2007 7.121 7.137 6.970 7.088 762,009 -0.03(-0.46%)
Oct 09, 2007 7.137 7.164 7.007 7.121 986,845 +0.02(+0.23%)
Oct 08, 2007 7.051 7.121 6.964 7.105 663,154 +0.05(+0.77%)
Oct 05, 2007 6.824 7.169 6.824 7.051 1,033,861 +0.21(+3.08%)
Oct 04, 2007 6.840 6.861 6.689 6.840 563,608 +0.04(+0.64%)
Oct 03, 2007 6.689 6.888 6.689 6.797 713,173 +0.02(+0.24%)
Oct 02, 2007 6.743 6.818 6.699 6.780 582,421 +0.01(+0.08%)
Oct 01, 2007 6.527 6.840 6.483 6.775 901,237 +0.27(+4.15%)
Sep 28, 2007 6.635 6.705 6.483 6.505 562,909 -0.12(-1.87%)
Sep 27, 2007 6.640 6.894 6.554 6.629 1,408,082 +0.03(+0.41%)
Sep 26, 2007 6.807 6.829 6.510 6.602 1,732,177 -0.15(-2.16%)
Sep 25, 2007 6.737 6.861 6.689 6.748 1,132,685 -0.01(-0.08%)
Sep 24, 2007 7.051 7.137 6.710 6.753 644,432 -0.31(-4.36%)
Sep 21, 2007 7.180 7.180 6.910 7.061 1,155,392 -0.05(-0.68%)
Sep 20, 2007 6.824 7.294 6.780 7.110 2,488,506 +0.27(+3.95%)
Sep 19, 2007 6.716 7.013 6.656 6.840 1,951,216 +0.18(+2.68%)
Sep 18, 2007 6.273 6.672 6.143 6.662 1,799,798 +0.44(+7.03%)
Sep 17, 2007 6.391 6.445 6.175 6.224 1,374,736 -0.18(-2.87%)
Sep 14, 2007 6.445 6.483 6.359 6.408 424,334 -0.11(-1.74%)
Sep 13, 2007 6.586 6.667 6.494 6.521 722,598 -0.02(-0.25%)
Sep 12, 2007 6.635 6.672 6.472 6.537 758,757 -0.10(-1.47%)
Sep 11, 2007 6.564 6.683 6.527 6.635 821,868 +0.11(+1.66%)
Sep 10, 2007 6.570 6.627 6.413 6.527 1,161,690 -0.02(-0.25%)
Sep 07, 2007 6.424 6.564 6.397 6.543 770,270 +0.03(+0.41%)
Sep 06, 2007 6.435 6.618 6.408 6.516 674,485 +0.11(+1.77%)
Sep 05, 2007 6.624 6.639 6.386 6.402 2,079,120 -0.28(-4.13%)
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.