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

Sinclair Inc (NQ: SBGI )

13.20 -0.46 (-3.37%)
Streaming Delayed Price Updated: 2:29 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 (%)
Dec 31, 2007 4.479 4.571 4.355 4.430 1,069,424 -0.09(-2.03%)
Dec 28, 2007 4.598 4.722 4.517 4.522 1,091,915 -0.05(-1.06%)
Dec 27, 2007 4.749 4.781 4.565 4.571 965,216 -0.23(-4.83%)
Dec 26, 2007 4.835 4.938 4.733 4.803 1,213,595 -0.03(-0.67%)
Dec 24, 2007 4.884 4.970 4.830 4.835 432,071 -0.04(-0.78%)
Dec 21, 2007 4.954 4.976 4.862 4.873 1,628,867 +0.00(+0.00%)
Dec 20, 2007 4.911 4.911 4.787 4.873 1,419,680 +0.02(+0.45%)
Dec 19, 2007 4.889 5.008 4.851 4.851 1,390,263 -0.04(-0.77%)
Dec 18, 2007 4.959 5.024 4.862 4.889 1,739,681 -0.04(-0.77%)
Dec 17, 2007 4.981 5.056 4.927 4.927 651,761 -0.06(-1.30%)
Dec 14, 2007 5.073 5.175 4.986 4.992 803,755 -0.14(-2.73%)
Dec 13, 2007 5.035 5.132 5.019 5.132 576,389 +0.06(+1.17%)
Dec 12, 2007 5.315 5.337 5.051 5.073 895,523 -0.11(-2.08%)
Dec 11, 2007 5.353 5.429 5.181 5.181 1,301,355 -0.16(-2.93%)
Dec 10, 2007 5.364 5.440 5.288 5.337 729,098 -0.01(-0.10%)
Dec 07, 2007 5.197 5.504 5.164 5.342 1,338,497 +0.18(+3.45%)
Dec 06, 2007 5.170 5.272 4.997 5.164 1,902,430 -0.01(-0.10%)
Dec 05, 2007 5.380 5.423 5.143 5.170 1,093,190 -0.13(-2.44%)
Dec 04, 2007 5.353 5.429 5.272 5.299 820,483 -0.09(-1.70%)
Dec 03, 2007 5.564 5.564 5.321 5.391 1,588,474 -0.19(-3.48%)
Nov 30, 2007 5.682 5.720 5.564 5.585 2,767,737 -0.02(-0.29%)
Nov 29, 2007 5.596 5.693 5.521 5.601 1,992,199 -0.01(-0.19%)
Nov 28, 2007 5.348 5.655 5.310 5.612 2,655,322 +0.33(+6.34%)
Nov 27, 2007 5.369 5.450 5.240 5.278 945,086 -0.08(-1.51%)
Nov 26, 2007 5.483 5.618 5.326 5.359 830,495 -0.13(-2.46%)
Nov 23, 2007 5.504 5.580 5.472 5.494 510,019 +0.01(+0.20%)
Nov 21, 2007 5.607 5.666 5.434 5.483 1,102,724 -0.16(-2.87%)
Nov 20, 2007 5.645 5.699 5.488 5.645 1,464,230 +0.01(+0.10%)
Nov 19, 2007 5.769 5.796 5.601 5.639 1,206,255 -0.18(-3.15%)
Nov 16, 2007 6.109 6.179 5.796 5.823 2,927,573 -0.28(-4.51%)
Nov 15, 2007 6.071 6.157 6.017 6.098 1,899,378 +0.00(+0.00%)
Nov 14, 2007 6.109 6.152 6.033 6.098 1,149,909 +0.02(+0.36%)
Nov 13, 2007 6.109 6.173 6.066 6.076 1,490,284 +0.00(+0.00%)
Nov 12, 2007 6.071 6.244 6.055 6.076 1,060,744 +0.01(+0.18%)
Nov 09, 2007 6.071 6.222 6.017 6.066 1,931,901 -0.10(-1.58%)
Nov 08, 2007 6.087 6.195 6.044 6.163 1,486,528 +0.13(+2.15%)
Nov 07, 2007 6.147 6.254 6.033 6.033 1,353,894 -0.21(-3.37%)
Nov 06, 2007 6.098 6.254 6.028 6.244 1,256,274 +0.18(+2.94%)
Nov 05, 2007 6.001 6.120 6.001 6.066 1,947,686 -0.03(-0.44%)
Nov 02, 2007 6.098 6.190 5.979 6.093 1,174,634 -0.01(-0.09%)
Nov 01, 2007 6.389 6.513 6.098 6.098 1,862,168 -0.40(-6.15%)
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%)
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.