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

Sinclair Inc (NQ: SBGI )

13.56 +0.02 (+0.15%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 22, 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 (%)
Oct 31, 2007 6.652 6.751 6.548 6.614 2,270,646 -0.07(-0.99%)
Oct 30, 2007 6.432 6.707 6.389 6.680 1,489,044 +0.26(+4.11%)
Oct 29, 2007 6.603 6.658 6.383 6.416 1,210,751 -0.15(-2.34%)
Oct 26, 2007 6.531 6.641 6.443 6.570 803,980 +0.12(+1.79%)
Oct 25, 2007 6.575 6.674 6.416 6.454 1,274,518 -0.13(-2.00%)
Oct 24, 2007 6.691 6.768 6.575 6.586 1,339,777 -0.14(-2.12%)
Oct 23, 2007 6.855 6.866 6.663 6.729 875,828 -0.11(-1.61%)
Oct 22, 2007 6.757 6.850 6.680 6.839 1,169,825 +0.04(+0.65%)
Oct 19, 2007 7.169 7.169 6.724 6.795 1,131,921 -0.38(-5.36%)
Oct 18, 2007 7.042 7.180 6.965 7.180 442,946 +0.09(+1.32%)
Oct 17, 2007 7.048 7.185 6.982 7.086 1,269,083 +0.10(+1.49%)
Oct 16, 2007 6.971 7.075 6.921 6.982 1,329,787 +0.01(+0.08%)
Oct 15, 2007 7.026 7.086 6.938 6.976 1,530,976 -0.05(-0.78%)
Oct 12, 2007 7.031 7.141 6.993 7.031 1,340,569 +0.02(+0.23%)
Oct 11, 2007 7.256 7.256 6.965 7.015 772,297 -0.19(-2.67%)
Oct 10, 2007 7.240 7.256 7.086 7.207 749,471 -0.03(-0.46%)
Oct 09, 2007 7.256 7.284 7.125 7.240 970,607 +0.02(+0.23%)
Oct 08, 2007 7.169 7.240 7.081 7.223 652,242 +0.05(+0.77%)
Oct 05, 2007 6.938 7.289 6.938 7.169 1,016,848 +0.21(+3.08%)
Oct 04, 2007 6.954 6.976 6.800 6.954 554,334 +0.04(+0.64%)
Oct 03, 2007 6.800 7.004 6.800 6.910 701,438 +0.02(+0.24%)
Oct 02, 2007 6.855 6.932 6.811 6.894 572,837 +0.01(+0.08%)
Oct 01, 2007 6.636 6.954 6.592 6.888 886,407 +0.27(+4.15%)
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%)
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.