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

Sinclair Inc (NQ: SBGI )

12.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2008 4.174 4.284 4.141 4.196 427,777 -0.02(-0.52%)
Jul 30, 2008 4.163 4.268 4.103 4.218 652,633 +0.08(+1.99%)
Jul 29, 2008 4.136 4.213 4.053 4.136 520,617 +0.09(+2.31%)
Jul 28, 2008 4.141 4.169 4.037 4.042 507,598 -0.10(-2.39%)
Jul 25, 2008 4.114 4.207 4.031 4.141 679,496 +0.07(+1.76%)
Jul 24, 2008 4.152 4.202 4.042 4.070 690,735 -0.05(-1.33%)
Jul 23, 2008 3.949 4.147 3.938 4.125 1,662,352 +0.19(+4.75%)
Jul 22, 2008 3.987 4.020 3.894 3.938 3,107,624 -0.07(-1.78%)
Jul 21, 2008 3.954 4.031 3.910 4.009 1,626,835 +0.09(+2.24%)
Jul 18, 2008 4.070 4.078 3.910 3.921 1,408,350 -0.13(-3.12%)
Jul 17, 2008 4.152 4.226 3.993 4.048 1,650,439 -0.02(-0.41%)
Jul 16, 2008 3.954 4.312 3.850 4.064 1,733,069 +0.14(+3.65%)
Jul 15, 2008 4.009 4.048 3.872 3.921 843,449 -0.13(-3.12%)
Jul 14, 2008 4.103 4.180 3.932 4.048 1,518,914 -0.01(-0.27%)
Jul 11, 2008 4.070 4.086 3.910 4.059 1,798,652 -0.05(-1.34%)
Jul 10, 2008 4.180 4.207 4.042 4.114 1,303,595 -0.05(-1.32%)
Jul 09, 2008 4.301 4.306 4.163 4.169 1,076,569 -0.12(-2.82%)
Jul 08, 2008 4.185 4.295 4.097 4.290 1,093,734 +0.15(+3.59%)
Jul 07, 2008 4.301 4.306 4.081 4.141 1,333,104 -0.13(-2.96%)
Jul 04, 2008 4.328 4.328 4.180 4.268 447,426 +0.00(+0.00%)
Jul 03, 2008 4.328 4.328 4.180 4.268 447,426 +0.00(+0.00%)
Jul 02, 2008 4.235 4.367 4.218 4.268 1,650,626 +0.02(+0.52%)
Jul 01, 2008 4.169 4.246 4.152 4.246 1,946,811 +0.07(+1.58%)
Jun 30, 2008 4.213 4.279 4.169 4.180 1,175,037 -0.03(-0.65%)
Jun 27, 2008 4.169 4.306 4.125 4.207 2,946,115 -0.13(-2.92%)
Jun 26, 2008 4.499 4.543 4.328 4.334 1,332,764 -0.04(-1.01%)
Jun 25, 2008 4.339 4.449 4.295 4.378 1,347,134 +0.03(+0.76%)
Jun 24, 2008 4.251 4.356 4.218 4.345 1,982,743 -0.01(-0.13%)
Jun 23, 2008 4.328 4.405 4.295 4.350 1,012,562 +0.04(+0.89%)
Jun 20, 2008 4.400 4.416 4.213 4.312 1,586,846 -0.11(-2.49%)
Jun 19, 2008 4.400 4.460 4.350 4.422 841,525 +0.01(+0.12%)
Jun 18, 2008 4.455 4.455 4.372 4.416 1,306,317 -0.01(-0.25%)
Jun 17, 2008 4.444 4.466 4.405 4.427 559,890 -0.01(-0.25%)
Jun 16, 2008 4.400 4.482 4.389 4.438 684,080 +0.01(+0.25%)
Jun 13, 2008 4.493 4.532 4.400 4.427 722,837 -0.02(-0.37%)
Jun 12, 2008 4.444 4.625 4.444 4.444 846,654 +0.01(+0.25%)
Jun 11, 2008 4.438 4.532 4.427 4.433 1,084,441 -0.03(-0.74%)
Jun 10, 2008 4.405 4.526 4.334 4.466 1,378,137 +0.07(+1.50%)
Jun 09, 2008 4.587 4.631 4.378 4.400 1,471,790 -0.16(-3.50%)
Jun 06, 2008 4.675 4.713 4.526 4.559 1,095,496 -0.14(-2.93%)
Jun 05, 2008 4.807 4.856 4.675 4.697 1,779,633 -0.07(-1.50%)
Jun 04, 2008 4.878 4.977 4.768 4.768 928,374 -0.14(-2.80%)
Jun 03, 2008 4.950 4.983 4.851 4.906 1,171,351 -0.03(-0.56%)
Jun 02, 2008 4.917 4.983 4.812 4.933 697,106 +0.00(+0.00%)
May 30, 2008 4.988 5.005 4.900 4.933 934,876 -0.06(-1.21%)
May 29, 2008 4.939 5.082 4.933 4.994 1,163,834 +0.05(+1.00%)
May 28, 2008 5.192 5.192 4.917 4.944 741,553 -0.10(-2.07%)
May 27, 2008 5.076 5.219 4.966 5.049 896,137 -0.04(-0.76%)
May 26, 2008 5.120 5.126 5.010 5.087 539,101 +0.00(+0.00%)
May 23, 2008 5.120 5.126 5.010 5.087 539,101 -0.07(-1.28%)
May 22, 2008 4.856 5.178 4.856 5.153 899,415 +0.31(+6.48%)
May 21, 2008 4.922 4.944 4.829 4.840 740,591 -0.07(-1.35%)
May 20, 2008 4.895 4.950 4.884 4.906 632,668 -0.01(-0.22%)
May 19, 2008 4.999 5.005 4.840 4.917 753,905 -0.09(-1.76%)
May 16, 2008 5.142 5.192 4.961 5.005 643,138 -0.10(-1.94%)
May 15, 2008 5.060 5.115 4.966 5.104 623,242 +0.02(+0.43%)
May 14, 2008 5.098 5.164 5.038 5.082 680,945 -0.01(-0.11%)
May 13, 2008 5.109 5.170 5.027 5.087 1,125,273 -0.02(-0.43%)
May 12, 2008 5.197 5.203 5.038 5.109 1,531,595 -0.09(-1.69%)
May 09, 2008 5.412 5.478 5.181 5.197 1,076,618 -0.25(-4.55%)
May 08, 2008 5.362 5.516 5.307 5.445 1,924,290 +0.08(+1.54%)
May 07, 2008 5.197 5.516 5.175 5.362 2,404,532 +0.20(+3.94%)
May 06, 2008 5.021 5.230 4.928 5.159 1,358,772 +0.09(+1.85%)
May 05, 2008 4.917 5.076 4.906 5.065 961,278 +0.10(+1.99%)
May 02, 2008 5.032 5.032 4.911 4.966 661,547 -0.02(-0.44%)
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.