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

Sinclair Inc (NQ: SBGI )

13.54 UNCHANGED
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 28, 2007 6.746 6.817 6.592 6.614 553,646 -0.13(-1.87%)
Sep 27, 2007 6.751 7.009 6.663 6.740 1,384,912 +0.03(+0.41%)
Sep 26, 2007 6.921 6.943 6.619 6.713 1,703,674 -0.15(-2.16%)
Sep 25, 2007 6.850 6.976 6.800 6.861 1,114,046 -0.01(-0.08%)
Sep 24, 2007 7.169 7.256 6.822 6.866 633,828 -0.31(-4.36%)
Sep 21, 2007 7.300 7.300 7.026 7.180 1,136,379 -0.05(-0.68%)
Sep 20, 2007 6.938 7.416 6.894 7.229 2,447,558 +0.27(+3.95%)
Sep 19, 2007 6.828 7.130 6.768 6.954 1,919,108 +0.18(+2.68%)
Sep 18, 2007 6.378 6.784 6.246 6.773 1,770,182 +0.44(+7.03%)
Sep 17, 2007 6.498 6.553 6.279 6.328 1,352,114 -0.19(-2.87%)
Sep 14, 2007 6.553 6.592 6.465 6.515 417,352 -0.12(-1.74%)
Sep 13, 2007 6.696 6.779 6.603 6.630 710,708 -0.02(-0.25%)
Sep 12, 2007 6.746 6.784 6.581 6.647 746,272 -0.10(-1.47%)
Sep 11, 2007 6.674 6.795 6.636 6.746 808,344 +0.11(+1.66%)
Sep 10, 2007 6.680 6.738 6.520 6.636 1,142,574 -0.02(-0.25%)
Sep 07, 2007 6.531 6.674 6.504 6.652 757,595 +0.03(+0.41%)
Sep 06, 2007 6.542 6.729 6.515 6.625 663,387 +0.12(+1.77%)
Sep 05, 2007 6.735 6.750 6.493 6.509 2,044,907 -0.28(-4.13%)
Sep 04, 2007 6.817 6.888 6.768 6.790 748,646 -0.05(-0.80%)
Aug 31, 2007 6.833 6.910 6.729 6.844 764,087 +0.12(+1.80%)
Aug 30, 2007 6.663 6.768 6.548 6.724 714,179 -0.02(-0.24%)
Aug 29, 2007 6.476 6.768 6.476 6.740 1,038,242 +0.31(+4.78%)
Aug 28, 2007 6.647 6.663 6.389 6.432 1,028,951 -0.25(-3.78%)
Aug 27, 2007 7.026 7.026 6.685 6.685 1,314,984 -0.34(-4.77%)
Aug 24, 2007 6.910 7.031 6.636 7.020 1,350,857 +0.13(+1.83%)
Aug 23, 2007 6.971 7.114 6.839 6.894 1,494,365 +0.02(+0.32%)
Aug 22, 2007 6.614 6.894 6.542 6.872 2,186,965 +0.31(+4.77%)
Aug 21, 2007 6.323 6.641 6.317 6.559 1,854,236 +0.21(+3.38%)
Aug 20, 2007 6.317 6.421 6.273 6.345 1,795,483 +0.06(+0.96%)
Aug 17, 2007 6.855 6.927 6.218 6.284 2,376,101 -0.29(-4.43%)
Aug 16, 2007 6.658 6.669 6.334 6.575 2,996,438 -0.13(-1.97%)
Aug 15, 2007 6.740 6.817 6.619 6.707 873,076 -0.02(-0.33%)
Aug 14, 2007 6.768 6.905 6.702 6.729 1,302,642 +0.00(+0.00%)
Aug 13, 2007 6.872 6.976 6.674 6.729 1,610,807 -0.03(-0.49%)
Aug 10, 2007 6.685 6.987 6.487 6.762 1,385,281 +0.07(+0.98%)
Aug 09, 2007 6.608 6.811 6.504 6.696 3,424,974 -0.23(-3.25%)
Aug 08, 2007 6.866 6.937 6.779 6.921 3,354,832 +0.13(+1.94%)
Aug 07, 2007 6.581 6.822 6.520 6.790 2,936,935 +0.16(+2.49%)
Aug 06, 2007 6.674 6.718 6.432 6.625 2,172,663 -0.01(-0.08%)
Aug 03, 2007 6.619 6.790 6.564 6.630 4,519,179 -0.08(-1.15%)
Aug 02, 2007 6.740 6.866 6.608 6.707 3,433,040 -0.02(-0.25%)
Aug 01, 2007 6.954 7.092 6.680 6.724 2,162,502 -0.44(-6.13%)
Jul 31, 2007 7.416 7.624 7.147 7.163 1,731,385 -0.18(-2.40%)
Jul 30, 2007 7.267 7.355 7.053 7.339 2,462,740 +0.03(+0.45%)
Jul 27, 2007 7.608 7.641 7.169 7.306 1,675,211 -0.28(-3.69%)
Jul 26, 2007 7.866 7.905 7.399 7.586 2,474,786 -0.35(-4.43%)
Jul 25, 2007 7.932 7.992 7.844 7.938 1,094,147 +0.04(+0.56%)
Jul 24, 2007 7.971 8.036 7.800 7.894 1,418,146 -0.19(-2.38%)
Jul 23, 2007 8.086 8.168 7.800 8.086 869,127 -0.02(-0.20%)
Jul 20, 2007 8.080 8.124 7.943 8.102 1,179,198 +0.01(+0.07%)
Jul 19, 2007 8.245 8.267 7.905 8.097 1,247,791 -0.08(-0.94%)
Jul 18, 2007 8.201 8.229 8.097 8.174 754,706 -0.08(-1.00%)
Jul 17, 2007 8.130 8.306 8.124 8.256 1,267,006 +0.15(+1.83%)
Jul 16, 2007 8.080 8.130 8.036 8.108 601,376 +0.02(+0.27%)
Jul 13, 2007 8.091 8.152 8.020 8.086 293,004 -0.04(-0.54%)
Jul 12, 2007 8.042 8.152 7.971 8.130 717,938 +0.15(+1.93%)
Jul 11, 2007 8.097 8.168 7.877 7.976 736,205 -0.05(-0.62%)
Jul 10, 2007 8.201 8.234 7.949 8.025 1,266,488 -0.25(-3.05%)
Jul 09, 2007 8.256 8.333 8.212 8.278 725,335 +0.01(+0.07%)
Jul 06, 2007 8.234 8.322 8.179 8.273 649,866 +0.02(+0.27%)
Jul 05, 2007 8.130 8.262 8.064 8.251 1,057,346 +0.11(+1.35%)
Jul 03, 2007 7.965 8.185 7.943 8.141 567,008 -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.