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

Sinclair Inc (NQ: SBGI )

12.23 -0.24 (-1.92%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 10, 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 (%)
Sep 30, 2005 4.846 4.868 4.733 4.787 806,981 -0.09(-1.77%)
Sep 29, 2005 4.749 4.878 4.743 4.873 193,758 +0.09(+1.80%)
Sep 28, 2005 4.733 4.873 4.684 4.787 379,086 +0.06(+1.26%)
Sep 27, 2005 4.911 4.970 4.663 4.727 281,627 -0.20(-4.05%)
Sep 26, 2005 5.002 5.046 4.900 4.927 231,390 -0.04(-0.87%)
Sep 23, 2005 4.970 4.970 4.808 4.970 192,329 +0.11(+2.22%)
Sep 22, 2005 4.862 4.916 4.706 4.862 300,493 +0.02(+0.33%)
Sep 21, 2005 4.954 4.997 4.803 4.846 317,091 -0.14(-2.81%)
Sep 20, 2005 5.127 5.137 4.965 4.986 220,234 -0.11(-2.22%)
Sep 19, 2005 5.083 5.127 5.067 5.100 199,997 +0.03(+0.64%)
Sep 16, 2005 4.965 5.073 4.916 5.067 658,698 +0.14(+2.85%)
Sep 15, 2005 4.841 4.927 4.792 4.927 534,478 +0.05(+1.11%)
Sep 14, 2005 5.051 5.100 4.873 4.873 346,526 -0.17(-3.42%)
Sep 13, 2005 5.170 5.170 5.035 5.046 322,873 -0.12(-2.30%)
Sep 12, 2005 5.035 5.262 5.002 5.164 837,266 +0.12(+2.35%)
Sep 09, 2005 5.062 5.105 4.986 5.046 336,623 -0.02(-0.43%)
Sep 08, 2005 5.046 5.127 5.013 5.067 487,045 -0.01(-0.11%)
Sep 07, 2005 4.976 5.073 4.932 5.073 563,748 +0.09(+1.84%)
Sep 06, 2005 5.035 5.083 4.959 4.981 346,094 -0.03(-0.65%)
Sep 02, 2005 4.970 5.078 4.803 5.013 259,890 +0.04(+0.76%)
Sep 01, 2005 5.040 5.100 4.900 4.976 460,635 -0.09(-1.81%)
Aug 31, 2005 5.110 5.132 4.916 5.067 293,605 -0.04(-0.74%)
Aug 30, 2005 5.127 5.159 5.024 5.105 309,429 -0.01(-0.11%)
Aug 29, 2005 5.083 5.159 5.056 5.110 343,557 +0.02(+0.42%)
Aug 26, 2005 5.073 5.164 5.073 5.089 385,364 -0.01(-0.21%)
Aug 25, 2005 5.127 5.159 5.051 5.100 200,683 -0.02(-0.42%)
Aug 24, 2005 4.965 5.164 4.927 5.121 1,160,438 +0.12(+2.37%)
Aug 23, 2005 4.965 5.056 4.938 5.002 275,990 +0.03(+0.65%)
Aug 22, 2005 5.002 5.046 4.943 4.970 548,445 -0.06(-1.18%)
Aug 19, 2005 5.143 5.143 5.013 5.029 280,182 -0.11(-2.10%)
Aug 18, 2005 5.094 5.154 5.035 5.137 538,444 +0.02(+0.32%)
Aug 17, 2005 5.094 5.148 5.035 5.121 639,742 +0.05(+0.96%)
Aug 16, 2005 5.029 5.121 4.976 5.073 713,332 +0.02(+0.32%)
Aug 15, 2005 5.062 5.078 4.884 5.056 596,821 +0.01(+0.11%)
Aug 12, 2005 5.035 5.083 4.900 5.051 528,285 +0.02(+0.43%)
Aug 11, 2005 4.911 5.046 4.857 5.029 558,948 +0.10(+2.08%)
Aug 10, 2005 4.743 4.970 4.689 4.927 953,997 +0.20(+4.22%)
Aug 09, 2005 4.787 4.787 4.646 4.727 407,366 -0.02(-0.45%)
Aug 08, 2005 4.808 4.808 4.668 4.749 246,552 -0.02(-0.45%)
Aug 05, 2005 4.862 4.889 4.760 4.770 521,123 -0.10(-2.00%)
Aug 04, 2005 4.900 4.905 4.770 4.868 323,742 -0.04(-0.88%)
Aug 03, 2005 4.938 4.965 4.868 4.911 443,073 +0.00(+0.00%)
Aug 02, 2005 4.916 4.965 4.884 4.911 422,124 +0.03(+0.66%)
Aug 01, 2005 4.889 4.965 4.835 4.878 590,252 +0.02(+0.44%)
Jul 29, 2005 4.835 4.884 4.824 4.857 438,694 -0.01(-0.11%)
Jul 28, 2005 4.922 4.943 4.841 4.862 373,822 -0.03(-0.55%)
Jul 27, 2005 4.889 4.965 4.781 4.889 485,312 +0.04(+0.89%)
Jul 26, 2005 4.824 4.911 4.824 4.846 318,644 +0.00(+0.00%)
Jul 25, 2005 4.884 4.932 4.819 4.846 446,399 -0.02(-0.44%)
Jul 22, 2005 4.727 4.954 4.706 4.868 764,449 +0.17(+3.56%)
Jul 21, 2005 4.841 4.900 4.700 4.700 213,456 -0.17(-3.44%)
Jul 20, 2005 4.803 4.900 4.760 4.868 367,225 +0.03(+0.67%)
Jul 19, 2005 4.938 4.938 4.808 4.835 286,697 -0.06(-1.21%)
Jul 18, 2005 4.787 4.949 4.787 4.895 425,908 +0.10(+2.02%)
Jul 15, 2005 4.819 4.895 4.765 4.797 566,816 -0.08(-1.55%)
Jul 14, 2005 4.965 4.965 4.846 4.873 179,854 -0.02(-0.44%)
Jul 13, 2005 4.938 4.970 4.846 4.895 447,235 -0.06(-1.31%)
Jul 12, 2005 5.073 5.073 4.943 4.959 461,558 -0.11(-2.23%)
Jul 11, 2005 5.029 5.143 4.981 5.073 583,996 +0.06(+1.29%)
Jul 08, 2005 4.932 5.019 4.889 5.008 615,234 +0.08(+1.64%)
Jul 07, 2005 4.949 5.040 4.900 4.927 455,031 -0.06(-1.19%)
Jul 06, 2005 5.073 5.127 4.986 4.986 815,157 -0.09(-1.70%)
Jul 05, 2005 5.013 5.073 4.954 5.073 494,402 +0.09(+1.73%)
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.