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

Sinclair Inc (NQ: SBGI )

13.54 -0.17 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2004 3.998 4.053 3.993 4.015 629,504 -0.02(-0.55%)
Sep 29, 2004 3.998 4.042 3.894 4.037 315,297 +0.07(+1.66%)
Sep 28, 2004 4.009 4.086 3.861 3.971 780,607 +0.03(+0.84%)
Sep 27, 2004 4.152 4.158 3.938 3.938 710,784 -0.21(-5.17%)
Sep 24, 2004 4.207 4.229 4.081 4.152 462,036 -0.03(-0.66%)
Sep 23, 2004 4.169 4.202 4.125 4.180 241,473 +0.02(+0.40%)
Sep 22, 2004 4.246 4.273 4.136 4.163 341,845 -0.14(-3.32%)
Sep 21, 2004 4.114 4.306 4.108 4.306 583,864 +0.01(+0.26%)
Sep 20, 2004 4.383 4.422 4.279 4.295 555,498 -0.07(-1.64%)
Sep 17, 2004 4.460 4.636 4.317 4.367 583,319 -0.07(-1.61%)
Sep 16, 2004 4.433 4.526 4.372 4.438 454,036 +0.04(+1.00%)
Sep 15, 2004 4.400 4.441 4.356 4.394 478,947 -0.01(-0.13%)
Sep 14, 2004 4.422 4.493 4.378 4.400 490,948 -0.01(-0.12%)
Sep 13, 2004 4.400 4.444 4.350 4.405 505,858 +0.03(+0.63%)
Sep 10, 2004 4.394 4.400 4.334 4.378 405,305 -0.02(-0.50%)
Sep 09, 2004 4.306 4.444 4.290 4.400 418,215 +0.08(+1.91%)
Sep 08, 2004 4.372 4.427 4.317 4.317 277,476 -0.03(-0.63%)
Sep 07, 2004 4.400 4.477 4.334 4.345 876,979 -0.03(-0.63%)
Sep 03, 2004 4.339 4.433 4.317 4.372 459,854 -0.03(-0.63%)
Sep 02, 2004 4.411 4.416 4.345 4.400 448,217 +0.01(+0.25%)
Sep 01, 2004 4.422 4.702 4.356 4.389 862,432 -0.01(-0.25%)
Aug 31, 2004 4.356 4.455 4.350 4.400 646,415 +0.03(+0.76%)
Aug 30, 2004 4.400 4.422 4.334 4.367 373,120 -0.03(-0.63%)
Aug 27, 2004 4.350 4.411 4.295 4.394 632,050 +0.04(+0.88%)
Aug 26, 2004 4.400 4.400 4.323 4.356 218,199 -0.04(-1.00%)
Aug 25, 2004 4.367 4.455 4.339 4.400 406,577 +0.06(+1.27%)
Aug 24, 2004 4.510 4.554 4.306 4.345 1,064,994 -0.09(-2.11%)
Aug 23, 2004 4.526 4.559 4.433 4.438 903,344 -0.05(-1.10%)
Aug 20, 2004 4.411 4.532 4.389 4.488 343,845 +0.10(+2.26%)
Aug 19, 2004 4.477 4.493 4.372 4.389 570,045 -0.05(-1.24%)
Aug 18, 2004 4.383 4.482 4.383 4.444 579,682 +0.03(+0.62%)
Aug 17, 2004 4.455 4.609 4.394 4.416 1,154,819 +0.00(+0.00%)
Aug 16, 2004 4.493 4.499 4.383 4.416 750,605 -0.01(-0.25%)
Aug 13, 2004 4.317 4.488 4.317 4.427 444,035 +0.10(+2.42%)
Aug 12, 2004 4.328 4.449 4.317 4.323 943,529 -0.03(-0.76%)
Aug 11, 2004 4.400 4.444 4.268 4.356 1,082,086 -0.04(-1.00%)
Aug 10, 2004 4.339 4.400 4.290 4.400 670,417 +0.06(+1.39%)
Aug 09, 2004 4.554 4.614 4.295 4.339 1,006,080 -0.14(-3.19%)
Aug 06, 2004 4.834 4.834 4.372 4.482 2,951,508 -0.45(-9.14%)
Aug 05, 2004 5.434 5.434 4.768 4.933 1,321,014 -0.51(-9.30%)
Aug 04, 2004 5.368 5.439 5.247 5.439 291,477 +0.04(+0.71%)
Aug 03, 2004 5.500 5.500 5.390 5.401 188,742 -0.05(-0.91%)
Aug 02, 2004 5.417 5.522 5.384 5.450 204,925 +0.00(+0.00%)
Jul 30, 2004 5.420 5.500 5.346 5.450 204,743 +0.04(+0.71%)
Jul 29, 2004 5.401 5.522 5.324 5.412 204,379 +0.04(+0.72%)
Jul 28, 2004 5.500 5.522 5.307 5.373 1,118,998 -0.16(-2.88%)
Jul 27, 2004 5.522 5.544 5.417 5.533 394,758 +0.02(+0.40%)
Jul 26, 2004 5.522 5.566 5.439 5.511 371,666 +0.05(+0.91%)
Jul 23, 2004 5.522 5.555 5.384 5.461 232,564 -0.03(-0.60%)
Jul 22, 2004 5.417 5.621 5.417 5.494 318,752 +0.02(+0.40%)
Jul 21, 2004 5.582 5.659 5.450 5.472 309,297 -0.09(-1.68%)
Jul 20, 2004 5.549 5.577 5.489 5.566 588,228 +0.03(+0.60%)
Jul 19, 2004 5.395 5.538 5.324 5.533 477,674 +0.16(+3.07%)
Jul 16, 2004 5.472 5.544 5.362 5.368 729,694 -0.05(-0.91%)
Jul 15, 2004 5.456 5.500 5.384 5.417 263,293 -0.01(-0.10%)
Jul 14, 2004 5.505 5.610 5.329 5.423 554,589 -0.08(-1.40%)
Jul 13, 2004 5.610 5.659 5.445 5.500 494,039 -0.13(-2.25%)
Jul 12, 2004 5.566 5.665 5.505 5.626 483,493 +0.05(+0.89%)
Jul 09, 2004 5.599 5.654 5.516 5.577 230,745 +0.03(+0.60%)
Jul 08, 2004 5.626 5.637 5.494 5.544 526,951 -0.05(-0.98%)
Jul 07, 2004 5.676 5.714 5.549 5.599 399,122 -0.07(-1.17%)
Jul 06, 2004 5.692 5.747 5.571 5.665 502,403 -0.02(-0.39%)
Jul 02, 2004 5.582 5.747 5.527 5.687 855,159 +0.14(+2.58%)
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.