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 (%)
Dec 29, 2006 5.879 5.973 5.764 5.775 499,588 -0.09(-1.59%)
Dec 28, 2006 5.978 6.000 5.857 5.868 392,798 -0.13(-2.11%)
Dec 27, 2006 5.973 6.033 5.885 5.995 503,383 -0.01(-0.09%)
Dec 26, 2006 5.940 6.033 5.923 6.000 343,682 +0.08(+1.30%)
Dec 22, 2006 6.011 6.011 5.912 5.923 490,599 -0.07(-1.19%)
Dec 21, 2006 5.989 6.050 5.945 5.995 453,356 +0.02(+0.37%)
Dec 20, 2006 5.923 6.044 5.901 5.973 400,579 +0.08(+1.31%)
Dec 19, 2006 5.764 5.940 5.764 5.896 738,709 +0.14(+2.39%)
Dec 18, 2006 5.764 5.841 5.725 5.758 548,016 -0.01(-0.10%)
Dec 15, 2006 5.896 5.896 5.736 5.764 838,934 -0.09(-1.50%)
Dec 14, 2006 5.835 5.940 5.835 5.852 582,484 +0.04(+0.66%)
Dec 13, 2006 5.912 5.967 5.769 5.813 709,322 -0.04(-0.75%)
Dec 12, 2006 5.753 5.951 5.742 5.857 1,737,971 +0.08(+1.33%)
Dec 11, 2006 5.654 5.791 5.610 5.780 630,928 +0.15(+2.74%)
Dec 08, 2006 5.632 5.648 5.593 5.626 378,684 +0.00(+0.00%)
Dec 07, 2006 5.659 5.665 5.615 5.626 554,927 -0.01(-0.10%)
Dec 06, 2006 5.637 5.687 5.604 5.632 381,070 -0.03(-0.58%)
Dec 05, 2006 5.582 5.736 5.549 5.665 911,738 +0.10(+1.78%)
Dec 04, 2006 5.456 5.621 5.439 5.566 1,105,977 +0.13(+2.43%)
Dec 01, 2006 5.489 5.489 5.368 5.434 615,840 -0.04(-0.70%)
Nov 30, 2006 5.434 5.489 5.412 5.472 925,164 +0.00(+0.00%)
Nov 29, 2006 5.406 5.505 5.390 5.472 724,152 +0.11(+2.05%)
Nov 28, 2006 5.280 5.417 5.230 5.362 1,593,554 +0.05(+1.04%)
Nov 27, 2006 5.340 5.401 5.258 5.307 723,837 -0.06(-1.13%)
Nov 24, 2006 5.318 5.401 5.302 5.368 97,222 -0.01(-0.10%)
Nov 22, 2006 5.434 5.434 5.346 5.373 323,838 -0.04(-0.71%)
Nov 21, 2006 5.362 5.445 5.357 5.412 971,381 +0.04(+0.82%)
Nov 20, 2006 5.258 5.379 5.214 5.368 1,139,861 +0.13(+2.52%)
Nov 17, 2006 5.302 5.302 5.142 5.236 962,073 -0.07(-1.24%)
Nov 16, 2006 5.445 5.450 5.296 5.302 757,378 -0.10(-1.93%)
Nov 15, 2006 5.401 5.472 5.390 5.406 769,330 -0.01(-0.10%)
Nov 14, 2006 5.307 5.412 5.263 5.412 501,647 +0.14(+2.61%)
Nov 13, 2006 5.153 5.296 5.148 5.274 616,221 +0.13(+2.46%)
Nov 10, 2006 5.032 5.203 4.934 5.148 1,036,964 +0.13(+2.63%)
Nov 09, 2006 5.093 5.115 5.005 5.016 270,810 -0.07(-1.41%)
Nov 08, 2006 5.065 5.142 5.049 5.087 355,682 -0.01(-0.22%)
Nov 07, 2006 5.104 5.225 5.076 5.098 477,674 +0.01(+0.11%)
Nov 06, 2006 5.071 5.104 5.038 5.093 778,705 +0.03(+0.65%)
Nov 03, 2006 5.021 5.065 4.983 5.060 304,782 +0.04(+0.88%)
Nov 02, 2006 4.961 5.049 4.922 5.016 578,189 +0.05(+1.00%)
Nov 01, 2006 5.060 5.192 4.908 4.966 861,130 +0.01(+0.11%)
Oct 31, 2006 4.840 4.961 4.840 4.961 1,037,502 +0.10(+2.04%)
Oct 30, 2006 4.664 4.873 4.664 4.862 466,039 +0.14(+2.91%)
Oct 27, 2006 4.741 4.752 4.625 4.724 282,437 -0.01(-0.23%)
Oct 26, 2006 4.658 4.790 4.658 4.735 1,054,958 +0.08(+1.77%)
Oct 25, 2006 4.702 4.851 4.609 4.653 889,861 +0.09(+2.05%)
Oct 24, 2006 4.537 4.582 4.510 4.559 340,592 +0.02(+0.48%)
Oct 23, 2006 4.510 4.576 4.466 4.537 253,085 -0.01(-0.24%)
Oct 20, 2006 4.548 4.565 4.488 4.548 232,222 +0.00(+0.00%)
Oct 19, 2006 4.537 4.565 4.444 4.548 361,574 +0.02(+0.49%)
Oct 18, 2006 4.499 4.537 4.466 4.526 336,199 +0.07(+1.48%)
Oct 17, 2006 4.444 4.482 4.405 4.460 194,808 -0.02(-0.37%)
Oct 16, 2006 4.537 4.537 4.433 4.477 389,998 -0.05(-1.09%)
Oct 13, 2006 4.592 4.614 4.482 4.526 635,094 -0.07(-1.44%)
Oct 12, 2006 4.400 4.614 4.372 4.592 696,524 +0.23(+5.16%)
Oct 11, 2006 4.350 4.400 4.328 4.367 457,040 +0.01(+0.25%)
Oct 10, 2006 4.422 4.427 4.350 4.356 203,869 -0.05(-1.12%)
Oct 09, 2006 4.345 4.427 4.345 4.405 191,302 +0.04(+1.01%)
Oct 06, 2006 4.339 4.400 4.317 4.361 171,493 -0.01(-0.25%)
Oct 05, 2006 4.273 4.383 4.207 4.372 806,991 +0.08(+1.92%)
Oct 04, 2006 4.246 4.306 4.240 4.290 632,941 +0.02(+0.52%)
Oct 03, 2006 4.262 4.312 4.185 4.268 299,853 -0.02(-0.51%)
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.