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 (%)
Apr 30, 2004 6.813 6.943 6.640 6.678 556,014 -0.14(-2.06%)
Apr 29, 2004 6.840 7.007 6.818 6.818 366,295 -0.03(-0.39%)
Apr 28, 2004 7.045 7.061 6.840 6.845 265,606 -0.23(-3.21%)
Apr 27, 2004 7.083 7.142 7.013 7.072 315,950 +0.03(+0.38%)
Apr 26, 2004 6.861 7.083 6.813 7.045 638,009 +0.19(+2.84%)
Apr 23, 2004 6.959 7.007 6.770 6.851 577,114 -0.11(-1.63%)
Apr 22, 2004 6.888 7.094 6.888 6.964 820,509 +0.02(+0.31%)
Apr 21, 2004 7.083 7.121 6.883 6.943 675,398 -0.14(-1.91%)
Apr 20, 2004 7.267 7.267 7.029 7.078 701,311 -0.17(-2.38%)
Apr 19, 2004 7.229 7.294 7.121 7.250 322,058 +0.06(+0.83%)
Apr 16, 2004 7.267 7.348 7.175 7.191 355,560 -0.03(-0.37%)
Apr 15, 2004 7.337 7.337 7.169 7.218 225,996 -0.08(-1.04%)
Apr 14, 2004 7.218 7.402 7.121 7.294 589,886 +0.13(+1.81%)
Apr 13, 2004 7.515 7.672 7.159 7.164 1,020,963 -0.14(-1.85%)
Apr 12, 2004 7.207 7.434 7.137 7.299 376,475 +0.15(+2.12%)
Apr 08, 2004 7.218 7.288 7.137 7.148 363,149 +0.00(+0.00%)
Apr 07, 2004 7.124 7.218 7.121 7.148 903,060 +0.03(+0.46%)
Apr 06, 2004 7.051 7.186 7.046 7.115 1,411,136 +0.03(+0.38%)
Apr 05, 2004 7.094 7.137 6.997 7.088 476,610 -0.04(-0.61%)
Apr 02, 2004 6.937 7.229 6.899 7.132 1,277,685 +0.19(+2.80%)
Apr 01, 2004 6.802 7.051 6.802 6.937 822,360 +0.18(+2.72%)
Mar 31, 2004 6.721 6.899 6.721 6.753 567,490 +0.03(+0.40%)
Mar 30, 2004 6.683 6.753 6.613 6.726 181,759 +0.08(+1.22%)
Mar 29, 2004 6.699 6.699 6.618 6.645 475,314 -0.07(-1.05%)
Mar 26, 2004 6.667 6.716 6.586 6.716 411,272 +0.05(+0.81%)
Mar 25, 2004 6.499 6.716 6.499 6.662 252,094 +0.15(+2.24%)
Mar 24, 2004 6.737 6.737 6.499 6.516 441,072 -0.16(-2.43%)
Mar 23, 2004 6.699 6.780 6.527 6.678 397,391 +0.01(+0.08%)
Mar 22, 2004 6.705 6.705 6.564 6.672 537,875 -0.06(-0.88%)
Mar 19, 2004 6.797 6.937 6.678 6.732 654,112 +0.00(+0.00%)
Mar 18, 2004 6.780 6.797 6.645 6.732 305,400 -0.08(-1.11%)
Mar 17, 2004 6.591 6.813 6.564 6.807 370,923 +0.25(+3.87%)
Mar 16, 2004 6.608 6.753 6.521 6.554 542,687 -0.02(-0.33%)
Mar 15, 2004 6.829 6.845 6.516 6.575 594,143 -0.28(-4.02%)
Mar 12, 2004 6.537 6.888 6.483 6.851 931,379 +0.31(+4.71%)
Mar 11, 2004 6.505 6.721 6.483 6.543 599,325 +0.03(+0.50%)
Mar 10, 2004 6.651 6.699 6.472 6.510 548,240 -0.15(-2.27%)
Mar 09, 2004 6.678 6.726 6.554 6.662 417,010 +0.01(+0.08%)
Mar 08, 2004 6.575 6.764 6.564 6.656 429,226 +0.03(+0.41%)
Mar 05, 2004 6.629 6.802 6.597 6.629 294,110 +0.00(+0.00%)
Mar 04, 2004 6.624 6.707 6.559 6.629 729,074 +0.05(+0.74%)
Mar 03, 2004 6.651 6.699 6.537 6.581 457,730 -0.12(-1.77%)
Mar 02, 2004 6.780 6.953 6.629 6.699 919,348 -0.06(-0.88%)
Mar 01, 2004 6.872 7.051 6.737 6.759 710,380 -0.03(-0.40%)
Feb 27, 2004 7.024 7.061 6.753 6.786 492,342 -0.17(-2.48%)
Feb 26, 2004 6.786 7.045 6.780 6.959 389,247 +0.12(+1.74%)
Feb 25, 2004 6.775 6.926 6.748 6.840 224,330 +0.02(+0.32%)
Feb 24, 2004 6.710 6.943 6.672 6.818 344,455 -0.02(-0.32%)
Feb 23, 2004 7.024 7.099 6.807 6.840 519,366 -0.23(-3.28%)
Feb 20, 2004 7.024 7.088 6.970 7.072 769,609 +0.06(+0.85%)
Feb 19, 2004 7.056 7.153 7.013 7.013 799,594 -0.04(-0.54%)
Feb 18, 2004 7.186 7.186 6.986 7.051 693,722 -0.12(-1.73%)
Feb 17, 2004 7.029 7.229 7.029 7.175 780,160 +0.16(+2.31%)
Feb 13, 2004 7.072 7.169 7.007 7.013 727,964 -0.19(-2.63%)
Feb 12, 2004 7.410 7.410 7.142 7.202 247,096 -0.21(-2.77%)
Feb 11, 2004 7.202 7.445 7.115 7.407 659,110 +0.19(+2.62%)
Feb 10, 2004 7.186 7.234 7.102 7.218 435,705 +0.10(+1.44%)
Feb 09, 2004 7.121 7.304 7.061 7.115 556,384 -0.03(-0.38%)
Feb 06, 2004 7.034 7.202 7.024 7.142 413,679 +0.12(+1.69%)
Feb 05, 2004 7.024 7.174 6.964 7.024 916,572 +0.00(+0.00%)
Feb 04, 2004 7.186 7.186 7.013 7.024 499,191 -0.11(-1.52%)
Feb 03, 2004 7.434 7.434 7.110 7.132 464,764 -0.19(-2.58%)
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.