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

Sinclair Inc (NQ: SBGI )

13.23 -0.43 (-3.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2007 6.627 6.697 6.476 6.497 563,568 -0.12(-1.87%)
Sep 27, 2007 6.632 6.886 6.546 6.621 1,409,731 +0.03(+0.41%)
Sep 26, 2007 6.799 6.821 6.503 6.594 1,734,205 -0.15(-2.16%)
Sep 25, 2007 6.729 6.853 6.681 6.740 1,134,011 -0.01(-0.08%)
Sep 24, 2007 7.042 7.129 6.702 6.746 645,187 -0.31(-4.36%)
Sep 21, 2007 7.172 7.172 6.902 7.053 1,156,745 -0.05(-0.68%)
Sep 20, 2007 6.816 7.285 6.772 7.102 2,491,421 +0.27(+3.95%)
Sep 19, 2007 6.708 7.005 6.648 6.832 1,953,501 +0.18(+2.68%)
Sep 18, 2007 6.265 6.665 6.136 6.654 1,801,906 +0.44(+7.03%)
Sep 17, 2007 6.384 6.438 6.168 6.217 1,376,346 -0.18(-2.87%)
Sep 14, 2007 6.438 6.476 6.352 6.400 424,831 -0.11(-1.74%)
Sep 13, 2007 6.578 6.659 6.486 6.513 723,444 -0.02(-0.25%)
Sep 12, 2007 6.627 6.665 6.465 6.530 759,646 -0.10(-1.47%)
Sep 11, 2007 6.557 6.675 6.519 6.627 822,831 +0.11(+1.66%)
Sep 10, 2007 6.562 6.619 6.406 6.519 1,163,051 -0.02(-0.25%)
Sep 07, 2007 6.416 6.557 6.389 6.535 771,172 +0.03(+0.41%)
Sep 06, 2007 6.427 6.611 6.400 6.508 675,275 +0.11(+1.77%)
Sep 05, 2007 6.616 6.632 6.379 6.395 2,081,554 -0.28(-4.13%)
Sep 04, 2007 6.697 6.767 6.648 6.670 762,062 -0.05(-0.80%)
Aug 31, 2007 6.713 6.789 6.611 6.724 777,780 +0.12(+1.80%)
Aug 30, 2007 6.546 6.648 6.433 6.605 726,978 -0.02(-0.24%)
Aug 29, 2007 6.362 6.648 6.362 6.621 1,056,849 +0.30(+4.78%)
Aug 28, 2007 6.530 6.546 6.276 6.319 1,047,391 -0.25(-3.78%)
Aug 27, 2007 6.902 6.902 6.567 6.567 1,338,550 -0.33(-4.77%)
Aug 24, 2007 6.789 6.907 6.519 6.897 1,375,065 +0.12(+1.83%)
Aug 23, 2007 6.848 6.988 6.719 6.772 1,521,146 +0.02(+0.32%)
Aug 22, 2007 6.497 6.772 6.427 6.751 2,226,158 +0.31(+4.77%)
Aug 21, 2007 6.211 6.524 6.206 6.443 1,887,466 +0.21(+3.38%)
Aug 20, 2007 6.206 6.308 6.163 6.233 1,827,660 +0.06(+0.96%)
Aug 17, 2007 6.735 6.805 6.109 6.173 2,418,684 -0.29(-4.43%)
Aug 16, 2007 6.540 6.551 6.222 6.460 3,050,138 -0.13(-1.97%)
Aug 15, 2007 6.621 6.697 6.503 6.589 888,722 -0.02(-0.33%)
Aug 14, 2007 6.648 6.783 6.584 6.611 1,325,987 +0.00(+0.00%)
Aug 13, 2007 6.751 6.853 6.557 6.611 1,639,674 -0.03(-0.49%)
Aug 10, 2007 6.567 6.864 6.373 6.643 1,410,107 +0.06(+0.98%)
Aug 09, 2007 6.492 6.692 6.389 6.578 3,486,353 -0.22(-3.25%)
Aug 08, 2007 6.746 6.815 6.659 6.799 3,414,954 +0.13(+1.94%)
Aug 07, 2007 6.465 6.702 6.406 6.670 2,989,568 +0.16(+2.49%)
Aug 06, 2007 6.557 6.600 6.319 6.508 2,211,600 -0.01(-0.08%)
Aug 03, 2007 6.503 6.670 6.449 6.513 4,600,168 -0.08(-1.15%)
Aug 02, 2007 6.621 6.746 6.492 6.589 3,494,564 -0.02(-0.25%)
Aug 01, 2007 6.832 6.967 6.562 6.605 2,201,256 -0.43(-6.13%)
Jul 31, 2007 7.285 7.490 7.021 7.037 1,762,413 -0.17(-2.40%)
Jul 30, 2007 7.139 7.226 6.929 7.210 2,506,875 +0.03(+0.45%)
Jul 27, 2007 7.474 7.506 7.042 7.177 1,705,233 -0.28(-3.69%)
Jul 26, 2007 7.728 7.765 7.269 7.452 2,519,137 -0.35(-4.43%)
Jul 25, 2007 7.792 7.852 7.706 7.798 1,113,755 +0.04(+0.56%)
Jul 24, 2007 7.830 7.895 7.663 7.755 1,443,561 -0.19(-2.38%)
Jul 23, 2007 7.944 8.024 7.663 7.944 884,703 -0.02(-0.20%)
Jul 20, 2007 7.938 7.981 7.803 7.960 1,200,331 +0.01(+0.07%)
Jul 19, 2007 8.100 8.122 7.765 7.954 1,270,153 -0.08(-0.94%)
Jul 18, 2007 8.057 8.084 7.954 8.030 768,231 -0.08(-1.00%)
Jul 17, 2007 7.987 8.159 7.981 8.111 1,289,712 +0.15(+1.83%)
Jul 16, 2007 7.938 7.987 7.895 7.965 612,154 +0.02(+0.27%)
Jul 13, 2007 7.949 8.008 7.879 7.944 298,255 -0.04(-0.54%)
Jul 12, 2007 7.900 8.008 7.830 7.987 730,805 +0.15(+1.93%)
Jul 11, 2007 7.954 8.024 7.738 7.836 749,398 -0.05(-0.62%)
Jul 10, 2007 8.057 8.089 7.809 7.884 1,289,184 -0.25(-3.05%)
Jul 09, 2007 8.111 8.186 8.068 8.132 738,334 +0.01(+0.07%)
Jul 06, 2007 8.089 8.176 8.035 8.127 661,512 +0.02(+0.27%)
Jul 05, 2007 7.987 8.116 7.922 8.105 1,076,295 +0.11(+1.35%)
Jul 03, 2007 7.825 8.041 7.803 7.997 577,169 -0.01(-0.07%)
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.