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

Sinclair Inc (NQ: SBGI )

14.41 -1.14 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jun 30, 2004 5.817 5.823 5.636 5.641 4,945,088 -0.16(-2.75%)
Jun 29, 2004 5.944 5.955 5.746 5.801 415,974 -0.07(-1.22%)
Jun 28, 2004 5.823 5.922 5.801 5.872 404,323 -0.01(-0.09%)
Jun 25, 2004 5.894 5.988 5.790 5.878 1,166,730 -0.09(-1.47%)
Jun 24, 2004 5.982 6.070 5.927 5.966 732,733 +0.02(+0.37%)
Jun 23, 2004 5.889 6.004 5.856 5.944 344,794 +0.08(+1.41%)
Jun 22, 2004 5.922 5.944 5.768 5.861 349,891 -0.03(-0.47%)
Jun 21, 2004 5.998 6.020 5.801 5.889 273,068 -0.05(-0.83%)
Jun 18, 2004 5.998 6.042 5.894 5.938 509,181 -0.03(-0.46%)
Jun 17, 2004 5.977 5.998 5.878 5.966 463,488 +0.02(+0.37%)
Jun 16, 2004 6.009 6.026 5.746 5.944 318,943 +0.03(+0.56%)
Jun 15, 2004 5.988 6.048 5.867 5.911 534,304 -0.08(-1.28%)
Jun 14, 2004 6.042 6.053 5.960 5.988 609,488 -0.03(-0.55%)
Jun 10, 2004 5.971 6.048 5.955 6.020 420,343 +0.10(+1.67%)
Jun 09, 2004 5.960 5.988 5.894 5.922 324,041 -0.05(-0.83%)
Jun 08, 2004 5.960 6.015 5.900 5.971 281,806 +0.01(+0.18%)
Jun 07, 2004 5.834 6.004 5.834 5.960 336,602 +0.11(+1.88%)
Jun 04, 2004 5.795 5.911 5.740 5.850 430,355 +0.09(+1.62%)
Jun 03, 2004 6.037 6.037 5.751 5.757 699,965 -0.27(-4.47%)
Jun 02, 2004 6.053 6.108 5.988 6.026 312,026 -0.03(-0.54%)
Jun 01, 2004 5.998 6.097 5.982 6.059 415,974 -0.03(-0.45%)
May 28, 2004 6.103 6.108 6.031 6.086 269,063 +0.02(+0.27%)
May 27, 2004 6.180 6.213 6.048 6.070 324,223 -0.09(-1.52%)
May 26, 2004 6.323 6.328 6.097 6.163 487,700 -0.15(-2.43%)
May 25, 2004 6.218 6.328 6.163 6.317 264,876 +0.07(+1.05%)
May 24, 2004 6.152 6.312 6.136 6.251 546,683 +0.10(+1.70%)
May 21, 2004 6.125 6.152 6.042 6.147 294,731 +0.05(+0.81%)
May 20, 2004 6.020 6.147 6.020 6.097 550,870 +0.04(+0.63%)
May 19, 2004 6.064 6.152 6.020 6.059 394,128 +0.06(+1.01%)
May 18, 2004 5.971 6.037 5.894 5.998 603,117 +0.09(+1.58%)
May 17, 2004 6.042 6.042 5.839 5.905 430,355 -0.14(-2.36%)
May 14, 2004 6.009 6.152 5.988 6.048 624,598 -0.03(-0.54%)
May 13, 2004 6.152 6.213 6.048 6.081 377,562 -0.09(-1.42%)
May 12, 2004 6.339 6.345 6.081 6.169 716,895 -0.18(-2.77%)
May 11, 2004 6.399 6.432 6.224 6.345 522,288 +0.05(+0.79%)
May 10, 2004 6.460 6.482 6.284 6.295 249,584 -0.18(-2.80%)
May 07, 2004 6.790 6.795 6.421 6.476 534,668 -0.34(-4.92%)
May 06, 2004 6.982 7.015 6.674 6.811 587,825 -0.21(-3.05%)
May 05, 2004 6.976 7.141 6.954 7.026 488,064 +0.01(+0.16%)
May 04, 2004 6.779 7.075 6.779 7.015 551,780 +0.21(+3.15%)
May 03, 2004 6.817 6.866 6.674 6.800 1,213,698 +0.01(+0.16%)
Apr 30, 2004 6.927 7.059 6.751 6.790 546,865 -0.14(-2.06%)
Apr 29, 2004 6.954 7.125 6.932 6.932 360,268 -0.03(-0.39%)
Apr 28, 2004 7.163 7.180 6.954 6.960 261,235 -0.23(-3.21%)
Apr 27, 2004 7.201 7.262 7.130 7.191 310,751 +0.03(+0.38%)
Apr 26, 2004 6.976 7.201 6.927 7.163 627,511 +0.20(+2.84%)
Apr 23, 2004 7.075 7.125 6.883 6.965 567,618 -0.12(-1.63%)
Apr 22, 2004 7.004 7.212 7.004 7.081 807,008 +0.02(+0.31%)
Apr 21, 2004 7.201 7.240 6.998 7.059 664,284 -0.14(-1.91%)
Apr 20, 2004 7.388 7.388 7.147 7.196 689,770 -0.18(-2.38%)
Apr 19, 2004 7.350 7.416 7.240 7.372 316,759 +0.06(+0.83%)
Apr 16, 2004 7.388 7.471 7.295 7.311 349,709 -0.03(-0.37%)
Apr 15, 2004 7.460 7.460 7.289 7.339 222,277 -0.08(-1.04%)
Apr 14, 2004 7.339 7.526 7.240 7.416 580,179 +0.13(+1.81%)
Apr 13, 2004 7.641 7.800 7.278 7.284 1,004,163 -0.14(-1.85%)
Apr 12, 2004 7.328 7.559 7.256 7.421 370,280 +0.15(+2.12%)
Apr 08, 2004 7.339 7.410 7.256 7.267 357,173 +0.00(+0.00%)
Apr 07, 2004 7.243 7.339 7.240 7.267 888,200 +0.03(+0.46%)
Apr 06, 2004 7.169 7.306 7.164 7.234 1,387,916 +0.03(+0.38%)
Apr 05, 2004 7.212 7.256 7.114 7.207 468,767 -0.04(-0.61%)
Apr 02, 2004 7.053 7.350 7.015 7.251 1,256,661 +0.20(+2.80%)
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.