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

Sinclair Inc (NQ: SBGI )

14.45 -1.10 (-7.07%)
Streaming Delayed Price Updated: 3:50 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 (%)
May 30, 2008 4.982 4.999 4.894 4.927 935,971 -0.06(-1.21%)
May 29, 2008 4.933 5.076 4.927 4.988 1,165,197 +0.05(+1.00%)
May 28, 2008 5.186 5.186 4.911 4.938 742,422 -0.10(-2.07%)
May 27, 2008 5.070 5.213 4.960 5.043 897,186 -0.04(-0.76%)
May 26, 2008 5.114 5.120 5.004 5.081 539,732 +0.00(+0.00%)
May 23, 2008 5.114 5.120 5.004 5.081 539,732 -0.07(-1.28%)
May 22, 2008 4.850 5.172 4.850 5.147 900,468 +0.31(+6.48%)
May 21, 2008 4.916 4.938 4.823 4.834 741,459 -0.07(-1.35%)
May 20, 2008 4.889 4.944 4.878 4.900 633,409 -0.01(-0.22%)
May 19, 2008 4.993 4.999 4.834 4.911 754,788 -0.09(-1.76%)
May 16, 2008 5.136 5.186 4.955 4.999 643,891 -0.10(-1.94%)
May 15, 2008 5.054 5.109 4.960 5.098 623,972 +0.02(+0.43%)
May 14, 2008 5.092 5.158 5.032 5.076 681,742 -0.01(-0.11%)
May 13, 2008 5.103 5.164 5.021 5.081 1,126,591 -0.02(-0.43%)
May 12, 2008 5.191 5.197 5.032 5.103 1,533,388 -0.09(-1.69%)
May 09, 2008 5.405 5.471 5.175 5.191 1,077,879 -0.25(-4.55%)
May 08, 2008 5.356 5.510 5.301 5.438 1,926,543 +0.08(+1.54%)
May 07, 2008 5.191 5.510 5.169 5.356 2,407,348 +0.20(+3.94%)
May 06, 2008 5.015 5.224 4.922 5.153 1,360,363 +0.09(+1.85%)
May 05, 2008 4.911 5.070 4.900 5.059 962,404 +0.10(+1.99%)
May 02, 2008 5.026 5.026 4.905 4.960 662,322 -0.02(-0.44%)
May 01, 2008 4.817 5.043 4.795 4.982 1,226,927 +0.15(+3.19%)
Apr 30, 2008 4.938 4.982 4.806 4.828 1,207,374 -0.10(-2.12%)
Apr 29, 2008 5.059 5.059 4.860 4.933 1,296,265 -0.12(-2.39%)
Apr 28, 2008 5.092 5.147 5.026 5.054 758,753 -0.05(-1.08%)
Apr 25, 2008 5.081 5.164 5.021 5.109 611,094 +0.05(+0.98%)
Apr 24, 2008 4.763 5.059 4.697 5.059 892,759 +0.29(+6.11%)
Apr 23, 2008 4.702 4.774 4.669 4.768 1,182,634 +0.09(+2.00%)
Apr 22, 2008 4.823 4.823 4.576 4.675 661,861 -0.18(-3.73%)
Apr 21, 2008 4.856 4.977 4.795 4.856 331,603 -0.03(-0.67%)
Apr 18, 2008 4.900 4.944 4.806 4.889 466,224 +0.10(+2.06%)
Apr 17, 2008 4.790 4.850 4.752 4.790 343,196 -0.01(-0.23%)
Apr 16, 2008 4.746 4.845 4.691 4.801 596,157 +0.09(+1.98%)
Apr 15, 2008 4.746 4.746 4.636 4.708 390,746 +0.03(+0.59%)
Apr 14, 2008 4.768 4.834 4.647 4.680 509,667 -0.08(-1.62%)
Apr 11, 2008 4.757 4.795 4.686 4.757 566,358 -0.06(-1.25%)
Apr 10, 2008 4.850 4.933 4.790 4.817 605,731 -0.05(-1.02%)
Apr 09, 2008 5.103 5.131 4.861 4.867 758,054 -0.21(-4.22%)
Apr 08, 2008 4.977 5.120 4.977 5.081 467,629 +0.05(+1.09%)
Apr 07, 2008 5.004 5.037 4.944 5.026 391,569 +0.05(+0.99%)
Apr 04, 2008 4.988 4.999 4.911 4.977 512,360 +0.01(+0.11%)
Apr 03, 2008 4.867 4.977 4.850 4.971 657,956 +0.01(+0.22%)
Apr 02, 2008 4.900 5.026 4.817 4.960 861,159 +0.05(+1.01%)
Apr 01, 2008 4.861 4.977 4.806 4.911 676,894 +0.02(+0.34%)
Mar 31, 2008 4.927 5.021 4.867 4.894 1,073,947 -0.03(-0.56%)
Mar 28, 2008 5.186 5.186 4.922 4.922 601,842 -0.28(-5.39%)
Mar 27, 2008 5.218 5.284 5.109 5.202 759,190 +0.01(+0.11%)
Mar 26, 2008 5.273 5.290 5.098 5.197 583,383 -0.11(-2.07%)
Mar 25, 2008 5.493 5.493 5.246 5.306 695,401 -0.17(-3.11%)
Mar 24, 2008 5.251 5.504 5.251 5.477 940,817 +0.17(+3.21%)
Mar 21, 2008 5.279 5.345 5.136 5.306 1,763,368 +0.00(+0.00%)
Mar 20, 2008 5.279 5.345 5.136 5.306 1,763,368 +0.08(+1.58%)
Mar 19, 2008 5.246 5.334 5.048 5.224 896,254 +0.03(+0.53%)
Mar 18, 2008 4.927 5.229 4.878 5.197 1,084,575 +0.40(+8.36%)
Mar 17, 2008 4.850 4.970 4.735 4.795 936,122 -0.18(-3.54%)
Mar 14, 2008 5.125 5.125 4.828 4.971 940,415 -0.15(-2.90%)
Mar 13, 2008 4.927 5.246 4.922 5.120 1,604,120 +0.09(+1.75%)
Mar 12, 2008 5.098 5.169 4.988 5.032 909,895 -0.06(-1.19%)
Mar 11, 2008 5.026 5.103 4.933 5.092 850,586 +0.20(+4.04%)
Mar 10, 2008 4.999 4.999 4.834 4.894 975,147 -0.09(-1.76%)
Mar 07, 2008 4.856 5.081 4.834 4.982 980,772 +0.10(+2.14%)
Mar 06, 2008 5.037 5.114 4.867 4.878 961,730 -0.18(-3.48%)
Mar 05, 2008 5.043 5.092 4.960 5.054 770,140 +0.04(+0.88%)
Mar 04, 2008 4.938 5.010 4.856 5.010 822,811 +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.