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 (%)
Mar 30, 2007 8.381 8.526 8.289 8.337 1,202,847 -0.01(-0.06%)
Mar 29, 2007 8.445 8.462 8.284 8.343 563,173 -0.05(-0.58%)
Mar 28, 2007 8.418 8.489 8.157 8.391 1,954,644 -0.05(-0.64%)
Mar 27, 2007 8.413 8.564 8.386 8.445 1,152,649 +0.06(+0.71%)
Mar 26, 2007 8.203 8.418 8.197 8.386 1,423,442 +0.17(+2.04%)
Mar 23, 2007 8.284 8.284 8.192 8.219 1,622,007 -0.03(-0.39%)
Mar 22, 2007 8.300 8.300 8.170 8.251 1,614,344 +0.02(+0.26%)
Mar 21, 2007 8.149 8.240 8.116 8.230 1,631,137 +0.09(+1.13%)
Mar 20, 2007 8.170 8.235 8.073 8.138 927,333 -0.05(-0.66%)
Mar 19, 2007 8.348 8.364 8.149 8.192 1,104,108 -0.06(-0.78%)
Mar 16, 2007 8.089 8.337 8.030 8.257 1,970,720 +0.16(+2.00%)
Mar 15, 2007 8.132 8.159 7.954 8.095 1,365,572 +0.05(+0.60%)
Mar 14, 2007 7.938 8.073 7.895 8.046 1,332,446 +0.14(+1.77%)
Mar 13, 2007 8.375 8.316 7.868 7.906 1,747,790 -0.47(-5.61%)
Mar 12, 2007 7.933 8.440 7.900 8.375 2,009,564 +0.53(+6.74%)
Mar 09, 2007 7.868 7.922 7.776 7.846 1,115,074 +0.02(+0.28%)
Mar 08, 2007 7.738 7.906 7.717 7.825 1,104,406 +0.12(+1.61%)
Mar 07, 2007 7.965 8.003 7.636 7.701 1,466,380 -0.25(-3.19%)
Mar 06, 2007 7.803 7.971 7.803 7.954 1,693,395 +0.19(+2.50%)
Mar 05, 2007 7.722 7.917 7.663 7.760 1,371,005 +0.01(+0.07%)
Mar 02, 2007 7.717 7.868 7.668 7.755 1,397,028 -0.02(-0.21%)
Mar 01, 2007 7.895 8.008 7.042 7.771 1,706,244 +0.06(+0.77%)
Feb 28, 2007 7.884 7.922 7.577 7.711 1,566,663 -0.23(-2.92%)
Feb 27, 2007 8.024 8.068 7.863 7.944 2,221,305 -0.23(-2.84%)
Feb 26, 2007 7.954 8.197 7.947 8.176 1,502,063 +0.24(+2.99%)
Feb 23, 2007 8.019 8.041 7.927 7.938 1,503,417 -0.08(-1.01%)
Feb 22, 2007 8.143 8.193 7.944 8.019 1,155,774 -0.10(-1.20%)
Feb 21, 2007 7.927 8.138 7.749 8.116 1,196,517 +0.18(+2.31%)
Feb 20, 2007 7.825 8.116 7.744 7.933 2,054,446 +0.32(+4.18%)
Feb 16, 2007 7.587 7.674 7.550 7.614 1,172,796 +0.04(+0.57%)
Feb 15, 2007 7.533 7.652 7.501 7.571 1,536,015 +0.02(+0.21%)
Feb 14, 2007 7.096 7.609 6.886 7.555 1,664,239 +0.34(+4.71%)
Feb 13, 2007 7.220 7.242 7.123 7.215 569,737 +0.06(+0.83%)
Feb 12, 2007 6.924 7.204 6.870 7.156 902,622 +0.28(+4.08%)
Feb 09, 2007 7.085 7.085 6.826 6.875 469,665 -0.20(-2.82%)
Feb 08, 2007 7.042 7.091 6.907 7.075 790,218 +0.01(+0.08%)
Feb 07, 2007 6.611 7.091 6.611 7.069 1,701,428 +0.50(+7.64%)
Feb 06, 2007 6.708 6.767 6.557 6.567 502,290 -0.09(-1.38%)
Feb 05, 2007 6.611 6.702 6.508 6.659 611,236 +0.06(+0.90%)
Feb 02, 2007 6.503 6.605 6.411 6.600 569,034 +0.09(+1.41%)
Feb 01, 2007 6.384 6.546 6.325 6.508 1,124,570 +0.16(+2.46%)
Jan 31, 2007 6.368 6.427 6.298 6.352 422,409 -0.03(-0.51%)
Jan 30, 2007 6.470 6.470 6.346 6.384 406,441 -0.05(-0.76%)
Jan 29, 2007 6.460 6.503 6.335 6.433 1,010,144 -0.01(-0.08%)
Jan 26, 2007 6.352 6.460 6.254 6.438 391,229 +0.11(+1.71%)
Jan 25, 2007 6.503 6.503 6.260 6.330 421,718 -0.13(-2.00%)
Jan 24, 2007 6.476 6.503 6.427 6.460 730,630 +0.01(+0.08%)
Jan 23, 2007 6.368 6.476 6.330 6.454 728,007 +0.09(+1.36%)
Jan 22, 2007 6.238 6.395 6.217 6.368 973,916 +0.16(+2.52%)
Jan 19, 2007 6.227 6.254 6.152 6.211 227,245 -0.01(-0.17%)
Jan 18, 2007 6.120 6.287 6.076 6.222 555,783 +0.12(+1.95%)
Jan 17, 2007 6.120 6.249 6.082 6.103 1,304,363 -0.02(-0.35%)
Jan 16, 2007 6.071 6.152 6.071 6.125 611,103 +0.06(+1.07%)
Jan 12, 2007 6.044 6.066 5.990 6.060 363,352 +0.04(+0.63%)
Jan 11, 2007 6.044 6.082 5.990 6.022 1,079,026 +0.01(+0.09%)
Jan 10, 2007 6.039 6.082 5.990 6.017 718,572 -0.07(-1.15%)
Jan 09, 2007 6.001 6.093 5.958 6.087 2,245,345 +0.08(+1.26%)
Jan 08, 2007 5.807 6.012 5.769 6.012 647,929 +0.22(+3.82%)
Jan 05, 2007 5.941 5.968 5.763 5.790 402,835 -0.15(-2.45%)
Jan 04, 2007 5.866 5.974 5.796 5.936 730,312 +0.07(+1.20%)
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.