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 (%)
Mar 29, 2002 7.136 7.570 7.031 7.443 666,105 +0.00(+0.00%)
Mar 28, 2002 7.136 7.570 7.031 7.443 666,105 +0.36(+5.12%)
Mar 27, 2002 6.839 7.158 6.833 7.081 601,114 +0.20(+2.96%)
Mar 26, 2002 6.839 6.960 6.674 6.877 410,512 -0.04(-0.63%)
Mar 25, 2002 6.894 7.004 6.833 6.921 346,432 -0.05(-0.79%)
Mar 22, 2002 7.158 7.169 6.790 6.976 352,258 -0.21(-2.91%)
Mar 21, 2002 7.169 7.223 6.987 7.185 253,589 -0.07(-0.91%)
Mar 20, 2002 7.311 7.311 7.141 7.251 506,815 -0.07(-0.90%)
Mar 19, 2002 7.493 7.520 7.295 7.317 389,577 -0.10(-1.33%)
Mar 18, 2002 7.223 7.537 7.158 7.416 1,849,401 +0.26(+3.69%)
Mar 15, 2002 7.114 7.394 7.092 7.152 768,232 -0.05(-0.69%)
Mar 14, 2002 7.147 7.306 6.866 7.201 283,627 +0.06(+0.85%)
Mar 13, 2002 7.267 7.267 7.031 7.141 610,217 -0.16(-2.18%)
Mar 12, 2002 6.954 7.333 6.905 7.300 709,613 +0.32(+4.56%)
Mar 11, 2002 7.031 7.059 6.773 6.982 580,179 -0.05(-0.70%)
Mar 08, 2002 7.147 7.196 7.015 7.031 1,034,747 -0.08(-1.16%)
Mar 07, 2002 7.295 7.295 6.927 7.114 1,380,634 -0.16(-2.19%)
Mar 06, 2002 6.932 7.333 6.894 7.273 2,357,491 +0.35(+5.08%)
Mar 05, 2002 6.636 7.004 6.592 6.921 768,050 +0.19(+2.77%)
Mar 04, 2002 6.416 6.779 6.408 6.735 949,186 +0.35(+5.42%)
Mar 01, 2002 6.345 6.416 6.301 6.389 712,890 +0.07(+1.04%)
Feb 28, 2002 6.224 6.345 6.202 6.323 1,013,812 +0.10(+1.68%)
Feb 27, 2002 6.389 6.399 6.141 6.218 369,006 -0.11(-1.74%)
Feb 26, 2002 6.295 6.498 6.262 6.328 691,045 +0.02(+0.35%)
Feb 25, 2002 6.152 6.416 6.152 6.306 707,975 +0.07(+1.06%)
Feb 22, 2002 6.339 6.339 6.130 6.240 238,661 -0.12(-1.90%)
Feb 21, 2002 6.026 6.537 6.026 6.361 2,923,653 +0.35(+5.75%)
Feb 20, 2002 5.482 6.064 5.482 6.015 1,159,084 +0.52(+9.39%)
Feb 19, 2002 5.444 5.532 5.164 5.499 664,830 +0.04(+0.70%)
Feb 18, 2002 5.630 5.630 5.400 5.460 241,028 +0.00(+0.00%)
Feb 15, 2002 5.630 5.630 5.400 5.460 241,028 -0.17(-3.02%)
Feb 14, 2002 5.658 5.779 5.488 5.630 446,011 -0.18(-3.03%)
Feb 13, 2002 5.674 5.823 5.658 5.806 790,624 +0.13(+2.22%)
Feb 12, 2002 5.658 5.724 5.559 5.680 131,072 +0.05(+0.88%)
Feb 11, 2002 5.493 5.658 5.372 5.630 308,385 +0.15(+2.81%)
Feb 08, 2002 5.455 5.493 5.433 5.477 170,940 +0.10(+1.94%)
Feb 07, 2002 5.438 5.510 5.367 5.372 197,337 -0.09(-1.71%)
Feb 06, 2002 5.438 5.510 5.411 5.466 370,280 -0.02(-0.40%)
Feb 05, 2002 5.493 5.526 5.438 5.488 203,891 +0.00(+0.00%)
Feb 04, 2002 5.537 5.543 5.438 5.488 713,436 +0.01(+0.10%)
Feb 01, 2002 5.515 5.537 5.460 5.482 282,716 -0.01(-0.20%)
Jan 31, 2002 5.378 5.510 5.378 5.493 928,796 +0.04(+0.70%)
Jan 30, 2002 5.466 5.471 5.295 5.455 96,302 +0.01(+0.10%)
Jan 29, 2002 5.466 5.548 5.383 5.449 252,861 -0.05(-1.00%)
Jan 28, 2002 5.482 5.510 5.433 5.504 271,612 +0.04(+0.70%)
Jan 25, 2002 5.493 5.493 5.416 5.466 194,060 -0.03(-0.60%)
Jan 24, 2002 5.397 5.504 5.383 5.499 396,859 +0.08(+1.52%)
Jan 23, 2002 5.356 5.416 5.273 5.416 384,298 +0.06(+1.13%)
Jan 22, 2002 5.339 5.400 5.334 5.356 167,299 -0.01(-0.10%)
Jan 21, 2002 5.466 5.466 5.328 5.361 284,173 +0.00(+0.00%)
Jan 18, 2002 5.466 5.466 5.328 5.361 284,173 -0.10(-1.81%)
Jan 17, 2002 5.411 5.537 5.273 5.460 132,347 +0.12(+2.16%)
Jan 16, 2002 5.416 5.493 5.323 5.345 270,337 -0.13(-2.41%)
Jan 15, 2002 5.493 5.493 5.383 5.477 274,342 +0.01(+0.20%)
Jan 14, 2002 5.446 5.554 5.438 5.466 409,056 +0.00(+0.00%)
Jan 11, 2002 5.493 5.532 5.438 5.466 301,467 -0.06(-1.09%)
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.