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

Sinclair Inc (NQ: SBGI )

13.54 -0.17 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2008 5.181 5.197 5.016 5.076 1,107,035 -0.16(-3.05%)
Feb 28, 2008 5.247 5.456 5.159 5.236 1,141,320 -0.03(-0.63%)
Feb 27, 2008 5.324 5.450 5.263 5.269 858,264 -0.16(-3.04%)
Feb 26, 2008 5.390 5.511 5.329 5.434 1,163,096 +0.02(+0.30%)
Feb 25, 2008 5.230 5.417 5.192 5.417 916,420 +0.18(+3.36%)
Feb 22, 2008 5.379 5.379 5.148 5.241 708,585 -0.13(-2.46%)
Feb 21, 2008 5.483 5.511 5.302 5.373 931,252 -0.08(-1.51%)
Feb 20, 2008 5.544 5.590 5.439 5.456 1,573,176 -0.12(-2.07%)
Feb 19, 2008 5.571 5.687 5.527 5.571 844,702 +0.07(+1.30%)
Feb 18, 2008 5.494 5.522 5.406 5.500 962,827 +0.00(+0.00%)
Feb 15, 2008 5.494 5.522 5.406 5.500 962,827 -0.04(-0.79%)
Feb 14, 2008 5.582 5.687 5.467 5.544 1,260,346 -0.08(-1.47%)
Feb 13, 2008 5.841 5.841 5.494 5.626 1,899,309 -0.07(-1.25%)
Feb 12, 2008 5.588 5.758 5.588 5.698 1,288,297 +0.13(+2.37%)
Feb 11, 2008 5.824 5.824 5.412 5.566 1,899,708 -0.27(-4.71%)
Feb 08, 2008 5.494 6.094 5.434 5.841 3,017,719 +0.36(+6.63%)
Feb 07, 2008 5.153 5.566 5.153 5.478 2,548,425 +0.36(+6.98%)
Feb 06, 2008 4.955 5.439 4.862 5.120 3,004,950 +0.26(+5.32%)
Feb 05, 2008 4.790 4.999 4.790 4.862 860,663 -0.04(-0.90%)
Feb 04, 2008 4.983 5.043 4.840 4.906 1,157,097 -0.08(-1.65%)
Feb 01, 2008 4.977 5.219 4.807 4.988 2,071,418 +0.04(+0.78%)
Jan 31, 2008 4.845 5.214 4.845 4.950 1,603,226 +0.09(+1.81%)
Jan 30, 2008 5.236 5.390 4.779 4.862 1,573,791 -0.42(-8.01%)
Jan 29, 2008 5.186 5.412 5.054 5.285 1,352,331 +0.12(+2.34%)
Jan 28, 2008 4.917 5.175 4.851 5.164 1,032,075 +0.25(+5.03%)
Jan 25, 2008 5.093 5.131 4.845 4.917 685,689 -0.10(-1.97%)
Jan 24, 2008 4.851 5.038 4.807 5.016 923,648 +0.18(+3.75%)
Jan 23, 2008 4.515 4.900 4.438 4.834 1,175,370 +0.27(+6.03%)
Jan 22, 2008 4.427 4.752 4.427 4.559 773,194 +0.01(+0.24%)
Jan 21, 2008 4.669 4.818 4.521 4.548 978,603 +0.00(+0.00%)
Jan 18, 2008 4.669 4.818 4.521 4.548 978,603 -0.23(-4.72%)
Jan 17, 2008 4.724 4.829 4.669 4.774 1,309,284 +0.01(+0.23%)
Jan 16, 2008 4.581 4.846 4.559 4.763 1,074,913 +0.16(+3.46%)
Jan 15, 2008 4.559 4.680 4.515 4.603 837,661 +0.04(+0.96%)
Jan 14, 2008 4.642 4.642 4.526 4.559 781,393 +0.00(+0.00%)
Jan 11, 2008 4.636 4.708 4.559 4.559 909,319 -0.10(-2.24%)
Jan 10, 2008 4.653 4.763 4.515 4.664 2,084,631 -0.05(-1.17%)
Jan 09, 2008 4.416 4.752 4.416 4.719 2,625,011 +0.31(+7.12%)
Jan 08, 2008 4.482 4.554 4.339 4.405 1,845,987 -0.05(-1.11%)
Jan 07, 2008 4.306 4.532 4.251 4.455 1,528,842 +0.18(+4.11%)
Jan 04, 2008 4.422 4.438 4.235 4.279 1,027,178 -0.17(-3.83%)
Jan 03, 2008 4.521 4.565 4.444 4.449 753,382 -0.06(-1.34%)
Jan 02, 2008 4.499 4.587 4.427 4.510 1,254,436 -0.01(-0.12%)
Jan 01, 2008 4.565 4.658 4.438 4.515 1,049,367 +0.00(+0.00%)
Dec 31, 2007 4.565 4.658 4.438 4.515 1,049,367 -0.09(-2.03%)
Dec 28, 2007 4.686 4.812 4.603 4.609 1,071,436 -0.05(-1.06%)
Dec 27, 2007 4.840 4.873 4.653 4.658 947,113 -0.24(-4.83%)
Dec 26, 2007 4.928 5.032 4.823 4.895 1,190,835 -0.03(-0.67%)
Dec 24, 2007 4.977 5.065 4.922 4.928 423,968 -0.04(-0.78%)
Dec 21, 2007 5.049 5.071 4.955 4.966 1,598,318 +0.00(+0.00%)
Dec 20, 2007 5.005 5.005 4.878 4.966 1,393,054 +0.02(+0.44%)
Dec 19, 2007 4.983 5.104 4.944 4.944 1,364,188 -0.04(-0.77%)
Dec 18, 2007 5.054 5.120 4.955 4.983 1,707,054 -0.04(-0.77%)
Dec 17, 2007 5.076 5.153 5.021 5.021 639,538 -0.07(-1.30%)
Dec 14, 2007 5.170 5.274 5.082 5.087 788,681 -0.14(-2.73%)
Dec 13, 2007 5.131 5.230 5.115 5.230 565,579 +0.06(+1.17%)
Dec 12, 2007 5.417 5.439 5.148 5.170 878,728 -0.11(-2.08%)
Dec 11, 2007 5.456 5.533 5.280 5.280 1,276,949 -0.16(-2.93%)
Dec 10, 2007 5.467 5.544 5.390 5.439 715,424 -0.01(-0.10%)
Dec 07, 2007 5.296 5.610 5.263 5.445 1,313,394 +0.18(+3.45%)
Dec 06, 2007 5.269 5.373 5.093 5.263 1,866,750 -0.01(-0.10%)
Dec 05, 2007 5.483 5.527 5.241 5.269 1,072,687 -0.13(-2.44%)
Dec 04, 2007 5.456 5.533 5.373 5.401 805,095 -0.09(-1.70%)
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.