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 (%)
Feb 28, 2006 4.240 4.229 3.949 3.954 2,371,531 -0.29(-6.74%)
Feb 27, 2006 4.284 4.306 4.229 4.240 387,980 -0.04(-1.03%)
Feb 24, 2006 4.317 4.361 4.251 4.284 678,748 -0.05(-1.27%)
Feb 23, 2006 4.383 4.521 4.334 4.339 1,378,961 +0.08(+1.94%)
Feb 22, 2006 4.229 4.262 4.169 4.257 707,496 +0.05(+1.31%)
Feb 21, 2006 4.185 4.284 4.152 4.202 541,910 +0.00(+0.00%)
Feb 17, 2006 4.345 4.345 4.196 4.202 717,450 -0.12(-2.80%)
Feb 16, 2006 4.180 4.334 4.174 4.323 861,159 +0.14(+3.42%)
Feb 15, 2006 4.224 4.224 4.147 4.180 368,578 -0.02(-0.52%)
Feb 14, 2006 4.136 4.240 4.103 4.202 716,191 +0.09(+2.28%)
Feb 13, 2006 4.202 4.284 4.092 4.108 597,802 -0.08(-1.97%)
Feb 10, 2006 4.328 4.345 4.152 4.191 642,000 -0.13(-2.93%)
Feb 09, 2006 4.262 4.427 4.257 4.317 711,267 +0.05(+1.16%)
Feb 08, 2006 4.411 4.499 4.262 4.268 944,499 -0.09(-2.14%)
Feb 07, 2006 4.466 4.482 4.345 4.361 331,370 -0.12(-2.58%)
Feb 06, 2006 4.504 4.504 4.383 4.477 813,201 -0.01(-0.12%)
Feb 03, 2006 4.433 4.488 4.400 4.482 737,858 +0.05(+1.12%)
Feb 02, 2006 4.570 4.576 4.411 4.433 502,567 -0.13(-2.77%)
Feb 01, 2006 4.389 4.587 4.378 4.559 1,029,564 +0.18(+4.15%)
Jan 31, 2006 4.477 4.477 4.372 4.378 838,945 -0.08(-1.73%)
Jan 30, 2006 4.471 4.587 4.438 4.455 759,042 -0.04(-0.86%)
Jan 27, 2006 4.372 4.515 4.317 4.493 1,169,609 +0.14(+3.29%)
Jan 26, 2006 4.350 4.438 4.312 4.350 1,338,796 -0.05(-1.13%)
Jan 25, 2006 4.317 4.647 4.290 4.400 2,908,457 +0.27(+6.52%)
Jan 24, 2006 4.928 4.928 4.103 4.130 3,234,782 -0.77(-15.71%)
Jan 23, 2006 4.862 4.911 4.807 4.900 506,587 +0.07(+1.48%)
Jan 20, 2006 4.911 4.911 4.807 4.829 750,136 -0.05(-1.13%)
Jan 19, 2006 4.840 4.900 4.763 4.884 438,009 +0.06(+1.25%)
Jan 18, 2006 4.785 4.823 4.752 4.823 359,163 +0.03(+0.69%)
Jan 17, 2006 4.834 4.834 4.724 4.790 376,539 -0.05(-1.02%)
Jan 13, 2006 4.812 4.856 4.691 4.840 1,048,412 +0.08(+1.62%)
Jan 12, 2006 4.878 4.878 4.741 4.763 731,149 -0.10(-2.04%)
Jan 11, 2006 4.966 4.966 4.807 4.862 789,839 -0.07(-1.34%)
Jan 10, 2006 4.878 4.994 4.856 4.928 560,175 +0.04(+0.79%)
Jan 09, 2006 5.043 5.181 4.834 4.889 958,431 -0.17(-3.37%)
Jan 06, 2006 5.225 5.291 5.038 5.060 514,017 -0.09(-1.81%)
Jan 05, 2006 5.252 5.252 5.115 5.153 675,546 -0.10(-1.99%)
Jan 04, 2006 5.109 5.296 5.060 5.258 471,321 +0.18(+3.46%)
Jan 03, 2006 5.120 5.148 5.027 5.082 783,386 +0.02(+0.43%)
Dec 30, 2005 5.142 5.142 5.027 5.060 280,244 -0.07(-1.39%)
Dec 29, 2005 5.104 5.170 5.104 5.131 237,311 +0.07(+1.30%)
Dec 28, 2005 5.164 5.214 5.032 5.065 437,671 -0.14(-2.64%)
Dec 27, 2005 5.153 5.219 5.153 5.203 743,150 +0.05(+1.07%)
Dec 23, 2005 5.197 5.258 5.126 5.148 403,944 -0.04(-0.74%)
Dec 22, 2005 5.225 5.258 5.164 5.186 328,646 +0.00(+0.00%)
Dec 21, 2005 5.296 5.318 5.170 5.186 1,269,723 -0.11(-2.08%)
Dec 20, 2005 5.302 5.307 5.186 5.296 454,645 -0.01(-0.10%)
Dec 19, 2005 5.472 5.483 5.291 5.302 421,110 -0.13(-2.43%)
Dec 16, 2005 5.368 5.467 5.340 5.434 755,262 +0.09(+1.65%)
Dec 15, 2005 5.351 5.384 5.291 5.346 398,722 -0.06(-1.12%)
Dec 14, 2005 5.302 5.406 5.269 5.406 586,683 +0.10(+1.97%)
Dec 13, 2005 5.461 5.483 5.302 5.302 871,571 -0.19(-3.41%)
Dec 12, 2005 5.291 5.500 5.291 5.489 693,575 +0.18(+3.31%)
Dec 09, 2005 5.313 5.379 5.291 5.313 288,361 -0.03(-0.51%)
Dec 08, 2005 5.412 5.461 5.269 5.340 896,060 -0.08(-1.42%)
Dec 07, 2005 5.500 5.505 5.362 5.417 718,339 -0.08(-1.50%)
Dec 06, 2005 5.500 5.538 5.456 5.500 928,854 +0.01(+0.10%)
Dec 05, 2005 5.445 5.500 5.335 5.494 884,132 +0.09(+1.63%)
Dec 02, 2005 5.335 5.450 5.324 5.406 780,478 +0.11(+2.08%)
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.