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

Sinclair Inc (NQ: SBGI )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2006 4.722 4.722 4.598 4.619 423,236 -0.08(-1.61%)
Jun 29, 2006 4.468 4.711 4.468 4.695 811,649 +0.26(+5.97%)
Jun 28, 2006 4.484 4.565 4.376 4.430 279,919 -0.06(-1.44%)
Jun 27, 2006 4.673 4.706 4.484 4.495 454,162 -0.16(-3.48%)
Jun 26, 2006 4.555 4.695 4.555 4.657 571,490 +0.10(+2.25%)
Jun 23, 2006 4.582 4.603 4.511 4.555 199,814 -0.05(-1.05%)
Jun 22, 2006 4.598 4.641 4.495 4.603 255,610 -0.02(-0.47%)
Jun 21, 2006 4.538 4.657 4.457 4.625 189,297 +0.06(+1.42%)
Jun 20, 2006 4.560 4.571 4.452 4.560 248,064 +0.02(+0.36%)
Jun 19, 2006 4.695 4.695 4.457 4.544 375,174 -0.15(-3.11%)
Jun 16, 2006 4.668 4.716 4.603 4.689 1,341,475 +0.02(+0.46%)
Jun 15, 2006 4.576 4.689 4.576 4.668 538,449 +0.11(+2.37%)
Jun 14, 2006 4.652 4.716 4.501 4.560 408,563 -0.10(-2.20%)
Jun 13, 2006 4.630 4.754 4.592 4.663 644,940 +0.01(+0.23%)
Jun 12, 2006 4.560 4.722 4.452 4.652 638,110 +0.11(+2.38%)
Jun 09, 2006 4.468 4.609 4.430 4.544 473,321 +0.07(+1.57%)
Jun 08, 2006 4.398 4.555 4.387 4.474 368,878 +0.06(+1.34%)
Jun 07, 2006 4.474 4.603 4.398 4.414 311,247 -0.07(-1.56%)
Jun 06, 2006 4.425 4.506 4.398 4.484 366,493 +0.08(+1.84%)
Jun 05, 2006 4.587 4.609 4.398 4.403 498,058 -0.18(-3.89%)
Jun 02, 2006 4.625 4.749 4.560 4.582 630,992 -0.13(-2.86%)
Jun 01, 2006 4.619 4.716 4.598 4.716 345,304 +0.12(+2.70%)
May 31, 2006 4.430 4.609 4.430 4.592 864,660 +0.16(+3.53%)
May 30, 2006 4.533 4.549 4.425 4.436 470,273 -0.12(-2.72%)
May 26, 2006 4.571 4.582 4.506 4.560 312,703 +0.01(+0.12%)
May 25, 2006 4.587 4.598 4.501 4.555 347,072 +0.02(+0.36%)
May 24, 2006 4.441 4.603 4.344 4.538 708,825 +0.11(+2.44%)
May 23, 2006 4.609 4.614 4.409 4.430 584,635 -0.16(-3.53%)
May 22, 2006 4.511 4.619 4.344 4.592 598,952 +0.08(+1.79%)
May 19, 2006 4.398 4.555 4.387 4.511 569,151 +0.09(+2.14%)
May 18, 2006 4.366 4.441 4.317 4.417 539,435 +0.09(+2.18%)
May 17, 2006 4.333 4.371 4.247 4.323 543,050 -0.05(-1.23%)
May 16, 2006 4.290 4.436 4.279 4.376 410,464 +0.10(+2.27%)
May 15, 2006 4.317 4.344 4.209 4.279 365,101 -0.05(-1.25%)
May 12, 2006 4.339 4.393 4.323 4.333 395,827 -0.03(-0.74%)
May 11, 2006 4.457 4.506 4.323 4.366 490,984 -0.10(-2.29%)
May 10, 2006 4.587 4.609 4.463 4.468 493,314 -0.10(-2.24%)
May 09, 2006 4.565 4.609 4.490 4.571 442,432 -0.02(-0.47%)
May 08, 2006 4.700 4.727 4.576 4.592 620,361 -0.08(-1.73%)
May 05, 2006 4.727 4.830 4.663 4.673 803,312 -0.05(-1.03%)
May 04, 2006 4.641 4.727 4.506 4.722 756,444 +0.08(+1.74%)
May 03, 2006 4.312 4.668 4.306 4.641 1,073,047 +0.38(+8.86%)
May 02, 2006 4.161 4.339 4.131 4.263 683,090 +0.09(+2.20%)
May 01, 2006 4.263 4.312 4.155 4.171 606,016 -0.06(-1.53%)
Apr 28, 2006 4.263 4.355 4.220 4.236 424,355 -0.05(-1.26%)
Apr 27, 2006 4.269 4.344 4.177 4.290 223,379 -0.02(-0.38%)
Apr 26, 2006 4.204 4.306 4.177 4.306 278,651 +0.11(+2.57%)
Apr 25, 2006 4.193 4.231 4.139 4.198 570,563 +0.03(+0.65%)
Apr 24, 2006 4.198 4.242 4.166 4.171 662,832 -0.02(-0.39%)
Apr 21, 2006 4.193 4.242 4.123 4.188 931,673 -0.01(-0.13%)
Apr 20, 2006 4.215 4.247 4.171 4.193 427,896 +0.00(+0.00%)
Apr 19, 2006 4.182 4.271 4.177 4.193 341,969 -0.01(-0.13%)
Apr 18, 2006 4.204 4.242 4.166 4.198 1,137,487 +0.02(+0.52%)
Apr 17, 2006 4.198 4.198 4.161 4.177 629,597 -0.01(-0.13%)
Apr 13, 2006 4.182 4.247 4.171 4.182 184,731 +0.00(+0.00%)
Apr 12, 2006 4.188 4.269 4.123 4.182 300,666 -0.01(-0.13%)
Apr 11, 2006 4.209 4.279 4.161 4.188 384,345 +0.01(+0.13%)
Apr 10, 2006 4.155 4.252 4.112 4.182 621,319 +0.03(+0.65%)
Apr 07, 2006 4.220 4.274 4.107 4.155 488,559 -0.08(-1.79%)
Apr 06, 2006 4.177 4.242 4.171 4.231 761,136 +0.03(+0.77%)
Apr 05, 2006 4.209 4.263 4.155 4.198 463,031 +0.01(+0.26%)
Apr 04, 2006 4.209 4.269 4.171 4.188 797,844 -0.03(-0.64%)
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.