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

Sinclair Inc (NQ: SBGI )

13.11 -0.55 (-4.06%)
Streaming Delayed Price Updated: 3:06 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 (%)
May 30, 2008 4.895 4.911 4.808 4.841 952,744 -0.06(-1.21%)
May 29, 2008 4.846 4.986 4.841 4.900 1,186,079 +0.05(+1.00%)
May 28, 2008 5.094 5.094 4.824 4.851 755,727 -0.10(-2.07%)
May 27, 2008 4.981 5.121 4.873 4.954 913,265 -0.04(-0.76%)
May 26, 2008 5.024 5.029 4.916 4.992 549,405 +0.00(+0.00%)
May 23, 2008 5.024 5.029 4.916 4.992 549,405 -0.06(-1.28%)
May 22, 2008 4.765 5.081 4.765 5.056 916,606 +0.31(+6.48%)
May 21, 2008 4.830 4.851 4.738 4.749 754,746 -0.06(-1.35%)
May 20, 2008 4.803 4.857 4.792 4.814 644,761 -0.01(-0.22%)
May 19, 2008 4.905 4.911 4.749 4.824 768,315 -0.09(-1.76%)
May 16, 2008 5.046 5.094 4.868 4.911 655,431 -0.10(-1.94%)
May 15, 2008 4.965 5.019 4.873 5.008 635,154 +0.02(+0.43%)
May 14, 2008 5.002 5.067 4.943 4.986 693,960 -0.01(-0.11%)
May 13, 2008 5.013 5.073 4.932 4.992 1,146,781 -0.02(-0.43%)
May 12, 2008 5.100 5.105 4.943 5.013 1,560,868 -0.09(-1.69%)
May 09, 2008 5.310 5.375 5.083 5.100 1,097,196 -0.24(-4.55%)
May 08, 2008 5.262 5.413 5.208 5.342 1,961,069 +0.08(+1.54%)
May 07, 2008 5.100 5.413 5.078 5.262 2,450,490 +0.20(+3.94%)
May 06, 2008 4.927 5.132 4.835 5.062 1,384,742 +0.09(+1.85%)
May 05, 2008 4.824 4.981 4.814 4.970 979,651 +0.10(+1.99%)
May 02, 2008 4.938 4.938 4.819 4.873 674,191 -0.02(-0.44%)
May 01, 2008 4.733 4.954 4.711 4.895 1,248,915 +0.15(+3.19%)
Apr 30, 2008 4.851 4.895 4.722 4.743 1,229,011 -0.10(-2.12%)
Apr 29, 2008 4.970 4.970 4.774 4.846 1,319,495 -0.12(-2.39%)
Apr 28, 2008 5.002 5.056 4.938 4.965 772,351 -0.05(-1.08%)
Apr 25, 2008 4.992 5.073 4.932 5.019 622,045 +0.05(+0.98%)
Apr 24, 2008 4.679 4.970 4.614 4.970 908,758 +0.29(+6.11%)
Apr 23, 2008 4.619 4.689 4.587 4.684 1,203,828 +0.09(+2.00%)
Apr 22, 2008 4.738 4.738 4.495 4.592 673,722 -0.18(-3.73%)
Apr 21, 2008 4.770 4.889 4.711 4.770 337,546 -0.03(-0.67%)
Apr 18, 2008 4.814 4.857 4.722 4.803 474,579 +0.10(+2.06%)
Apr 17, 2008 4.706 4.765 4.668 4.706 349,346 -0.01(-0.23%)
Apr 16, 2008 4.663 4.760 4.609 4.716 606,841 +0.09(+1.98%)
Apr 15, 2008 4.663 4.663 4.555 4.625 397,749 +0.03(+0.59%)
Apr 14, 2008 4.684 4.749 4.565 4.598 518,801 -0.08(-1.62%)
Apr 11, 2008 4.673 4.711 4.603 4.673 576,508 -0.06(-1.25%)
Apr 10, 2008 4.765 4.846 4.706 4.733 616,586 -0.05(-1.02%)
Apr 09, 2008 5.013 5.040 4.776 4.781 771,639 -0.21(-4.22%)
Apr 08, 2008 4.889 5.029 4.889 4.992 476,010 +0.05(+1.09%)
Apr 07, 2008 4.916 4.949 4.857 4.938 398,586 +0.05(+0.99%)
Apr 04, 2008 4.900 4.911 4.824 4.889 521,542 +0.01(+0.11%)
Apr 03, 2008 4.781 4.889 4.765 4.884 669,748 +0.01(+0.22%)
Apr 02, 2008 4.814 4.938 4.733 4.873 876,592 +0.05(+1.01%)
Apr 01, 2008 4.776 4.889 4.722 4.824 689,025 +0.02(+0.34%)
Mar 31, 2008 4.841 4.932 4.781 4.808 1,093,193 -0.03(-0.56%)
Mar 28, 2008 5.094 5.094 4.835 4.835 612,628 -0.28(-5.39%)
Mar 27, 2008 5.127 5.191 5.019 5.110 772,795 +0.01(+0.11%)
Mar 26, 2008 5.181 5.197 5.008 5.105 593,838 -0.11(-2.07%)
Mar 25, 2008 5.396 5.396 5.154 5.213 707,864 -0.17(-3.11%)
Mar 24, 2008 5.159 5.407 5.159 5.380 957,677 +0.17(+3.21%)
Mar 21, 2008 5.186 5.251 5.046 5.213 1,794,970 +0.00(+0.00%)
Mar 20, 2008 5.186 5.251 5.046 5.213 1,794,970 +0.08(+1.58%)
Mar 19, 2008 5.154 5.240 4.959 5.132 912,316 +0.03(+0.53%)
Mar 18, 2008 4.841 5.137 4.792 5.105 1,104,012 +0.39(+8.36%)
Mar 17, 2008 4.765 4.883 4.652 4.711 952,898 -0.17(-3.54%)
Mar 14, 2008 5.035 5.035 4.743 4.884 957,268 -0.15(-2.90%)
Mar 13, 2008 4.841 5.154 4.835 5.029 1,632,868 +0.09(+1.75%)
Mar 12, 2008 5.008 5.078 4.900 4.943 926,201 -0.06(-1.19%)
Mar 11, 2008 4.938 5.013 4.846 5.002 865,829 +0.19(+4.04%)
Mar 10, 2008 4.911 4.911 4.749 4.808 992,623 -0.09(-1.76%)
Mar 07, 2008 4.770 4.992 4.749 4.895 998,349 +0.10(+2.14%)
Mar 06, 2008 4.949 5.024 4.781 4.792 978,966 -0.17(-3.48%)
Mar 05, 2008 4.954 5.002 4.873 4.965 783,942 +0.04(+0.88%)
Mar 04, 2008 4.851 4.922 4.770 4.922 837,557 +0.01(+0.22%)
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.