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

Sinclair Inc (NQ: SBGI )

14.41 -1.14 (-7.33%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 (%)
Feb 28, 2005 4.340 4.416 4.191 4.230 542,297 -0.18(-3.99%)
Feb 25, 2005 4.202 4.405 4.191 4.405 573,341 +0.14(+3.35%)
Feb 24, 2005 4.153 4.263 4.153 4.263 755,356 +0.04(+1.04%)
Feb 23, 2005 4.202 4.246 4.147 4.219 1,113,811 +0.08(+1.99%)
Feb 22, 2005 4.257 4.334 4.136 4.136 494,148 -0.15(-3.46%)
Feb 18, 2005 4.378 4.378 4.252 4.285 419,127 -0.05(-1.14%)
Feb 17, 2005 4.367 4.373 4.296 4.334 359,724 -0.01(-0.13%)
Feb 16, 2005 4.263 4.340 4.230 4.340 565,772 +0.07(+1.67%)
Feb 15, 2005 4.367 4.367 4.208 4.268 291,939 -0.05(-1.15%)
Feb 14, 2005 4.367 4.367 4.191 4.318 286,536 -0.04(-0.88%)
Feb 11, 2005 4.263 4.356 4.158 4.356 481,942 +0.15(+3.52%)
Feb 10, 2005 4.285 4.340 3.983 4.208 2,302,555 -0.15(-3.40%)
Feb 09, 2005 4.394 4.488 4.356 4.356 214,846 -0.08(-1.86%)
Feb 08, 2005 4.477 4.482 4.367 4.438 488,237 -0.01(-0.12%)
Feb 07, 2005 4.422 4.488 4.400 4.444 351,714 -0.03(-0.74%)
Feb 04, 2005 4.576 4.576 4.416 4.477 299,374 -0.01(-0.12%)
Feb 03, 2005 4.587 4.587 4.438 4.482 278,873 -0.05(-1.21%)
Feb 02, 2005 4.493 4.581 4.405 4.537 469,328 +0.02(+0.49%)
Feb 01, 2005 4.565 4.609 4.482 4.515 275,060 -0.01(-0.12%)
Jan 31, 2005 4.554 4.592 4.449 4.521 260,733 +0.07(+1.48%)
Jan 28, 2005 4.510 4.603 4.405 4.455 255,191 -0.12(-2.52%)
Jan 27, 2005 4.455 4.669 4.449 4.570 520,694 +0.08(+1.71%)
Jan 26, 2005 4.482 4.493 4.389 4.493 416,212 +0.02(+0.49%)
Jan 25, 2005 4.499 4.543 4.411 4.471 647,663 +0.04(+0.87%)
Jan 24, 2005 4.554 4.581 4.433 4.433 306,071 -0.09(-2.06%)
Jan 21, 2005 4.548 4.598 4.422 4.526 869,670 -0.04(-0.96%)
Jan 20, 2005 4.631 4.631 4.515 4.570 641,250 +0.01(+0.12%)
Jan 19, 2005 4.680 4.680 4.565 4.565 676,518 -0.06(-1.31%)
Jan 18, 2005 4.636 4.675 4.537 4.625 396,469 -0.01(-0.24%)
Jan 14, 2005 4.592 4.658 4.537 4.636 341,668 +0.07(+1.56%)
Jan 13, 2005 4.708 4.708 4.488 4.565 774,613 +0.05(+1.09%)
Jan 12, 2005 4.598 4.636 4.449 4.515 428,069 -0.08(-1.79%)
Jan 11, 2005 4.867 4.867 4.587 4.598 662,961 -0.20(-4.12%)
Jan 10, 2005 4.872 4.894 4.795 4.795 523,941 +0.01(+0.11%)
Jan 07, 2005 4.949 4.982 4.724 4.790 486,977 -0.10(-2.13%)
Jan 06, 2005 4.883 4.966 4.823 4.894 518,759 +0.03(+0.56%)
Jan 05, 2005 4.867 5.081 4.795 4.867 1,080,237 +0.03(+0.57%)
Jan 04, 2005 5.032 5.092 4.795 4.839 864,986 -0.18(-3.61%)
Jan 03, 2005 5.103 5.103 4.982 5.021 557,569 -0.04(-0.76%)
Dec 31, 2004 5.142 5.142 5.026 5.059 203,709 +0.01(+0.22%)
Dec 30, 2004 4.988 5.070 4.944 5.048 516,463 +0.08(+1.66%)
Dec 29, 2004 5.098 5.098 4.955 4.966 460,393 -0.09(-1.85%)
Dec 28, 2004 5.043 5.098 4.938 5.059 581,999 +0.05(+0.99%)
Dec 27, 2004 4.944 5.092 4.938 5.010 342,609 +0.01(+0.22%)
Dec 23, 2004 4.960 5.021 4.894 4.999 501,717 +0.05(+1.00%)
Dec 22, 2004 4.834 4.949 4.828 4.949 373,557 +0.05(+1.12%)
Dec 21, 2004 4.845 4.922 4.825 4.894 994,879 +0.02(+0.34%)
Dec 20, 2004 4.828 4.944 4.823 4.878 1,248,651 -0.01(-0.22%)
Dec 17, 2004 4.889 4.916 4.790 4.889 1,916,940 +0.04(+0.91%)
Dec 16, 2004 4.768 4.944 4.763 4.845 2,181,817 +0.08(+1.61%)
Dec 15, 2004 4.812 4.867 4.719 4.768 1,402,661 -0.01(-0.23%)
Dec 14, 2004 4.620 4.806 4.620 4.779 1,031,470 +0.15(+3.33%)
Dec 13, 2004 4.614 4.658 4.537 4.625 843,781 +0.03(+0.60%)
Dec 10, 2004 4.565 4.642 4.532 4.598 632,972 +0.00(+0.00%)
Dec 09, 2004 4.521 4.664 4.477 4.598 773,147 +0.10(+2.20%)
Dec 08, 2004 4.444 4.537 4.323 4.499 1,873,977 +0.04(+0.86%)
Dec 07, 2004 4.598 4.598 4.400 4.460 743,656 -0.07(-1.58%)
Dec 06, 2004 4.570 4.598 4.526 4.532 774,240 -0.04(-0.84%)
Dec 03, 2004 4.669 4.669 4.521 4.570 1,619,842 -0.05(-1.07%)
Dec 02, 2004 4.103 4.675 4.081 4.620 3,500,191 +0.57(+14.11%)
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.