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

Sinclair Inc (NQ: SBGI )

13.00 +0.70 (+5.69%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 1, 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 (%)
Apr 30, 2007 9.130 9.168 8.866 8.970 1,877,993 -0.16(-1.74%)
Apr 27, 2007 9.278 9.366 9.108 9.130 1,271,224 -0.19(-2.06%)
Apr 26, 2007 9.536 9.536 9.316 9.322 740,146 -0.15(-1.62%)
Apr 25, 2007 9.476 9.564 9.393 9.476 1,042,291 +0.07(+0.70%)
Apr 24, 2007 9.503 9.569 9.355 9.410 913,466 -0.06(-0.64%)
Apr 23, 2007 9.514 9.569 9.393 9.470 911,695 -0.01(-0.12%)
Apr 20, 2007 9.470 9.503 9.399 9.481 868,892 +0.14(+1.53%)
Apr 19, 2007 9.476 9.503 9.250 9.338 824,573 -0.18(-1.85%)
Apr 18, 2007 9.607 9.706 9.443 9.514 1,054,532 -0.10(-1.03%)
Apr 17, 2007 9.635 9.684 9.476 9.613 1,393,455 +0.01(+0.11%)
Apr 16, 2007 9.360 9.613 9.360 9.602 1,426,165 +0.26(+2.76%)
Apr 13, 2007 9.206 9.355 9.179 9.344 1,265,248 +0.17(+1.86%)
Apr 12, 2007 9.020 9.179 8.954 9.174 799,904 +0.15(+1.64%)
Apr 11, 2007 8.932 9.146 8.899 9.025 1,745,679 +0.05(+0.55%)
Apr 10, 2007 8.943 9.025 8.921 8.976 917,278 +0.03(+0.37%)
Apr 09, 2007 8.932 9.064 8.904 8.943 1,005,172 +0.05(+0.62%)
Apr 05, 2007 8.910 8.932 8.811 8.888 864,960 +0.01(+0.06%)
Apr 04, 2007 8.844 8.899 8.729 8.882 1,002,987 +0.05(+0.62%)
Apr 03, 2007 8.723 8.899 8.668 8.827 1,195,315 +0.16(+1.84%)
Apr 02, 2007 8.514 8.690 8.503 8.668 1,840,432 +0.18(+2.14%)
Mar 30, 2007 8.531 8.679 8.437 8.487 1,181,671 -0.01(-0.06%)
Mar 29, 2007 8.597 8.613 8.432 8.492 553,258 -0.05(-0.58%)
Mar 28, 2007 8.569 8.641 8.303 8.542 1,920,232 -0.05(-0.64%)
Mar 27, 2007 8.564 8.718 8.536 8.597 1,132,356 +0.06(+0.71%)
Mar 26, 2007 8.350 8.569 8.344 8.536 1,398,381 +0.17(+2.04%)
Mar 23, 2007 8.432 8.432 8.339 8.366 1,593,451 -0.03(-0.39%)
Mar 22, 2007 8.448 8.448 8.317 8.399 1,585,923 +0.02(+0.26%)
Mar 21, 2007 8.295 8.388 8.262 8.377 1,602,420 +0.09(+1.13%)
Mar 20, 2007 8.317 8.383 8.218 8.284 911,007 -0.05(-0.66%)
Mar 19, 2007 8.498 8.514 8.295 8.339 1,084,669 -0.07(-0.78%)
Mar 16, 2007 8.234 8.487 8.174 8.404 1,936,024 +0.16(+2.00%)
Mar 15, 2007 8.278 8.306 8.097 8.240 1,341,530 +0.05(+0.60%)
Mar 14, 2007 8.080 8.218 8.036 8.190 1,308,988 +0.14(+1.77%)
Mar 13, 2007 8.525 8.465 8.009 8.047 1,717,020 -0.48(-5.61%)
Mar 12, 2007 8.075 8.591 8.042 8.525 1,974,185 +0.54(+6.74%)
Mar 09, 2007 8.009 8.064 7.916 7.987 1,095,443 +0.02(+0.28%)
Mar 08, 2007 7.877 8.047 7.855 7.965 1,084,963 +0.13(+1.61%)
Mar 07, 2007 8.108 8.146 7.773 7.839 1,440,563 -0.26(-3.19%)
Mar 06, 2007 7.943 8.113 7.943 8.097 1,663,582 +0.20(+2.50%)
Mar 05, 2007 7.861 8.058 7.800 7.899 1,346,868 +0.01(+0.07%)
Mar 02, 2007 7.855 8.009 7.806 7.894 1,372,433 -0.02(-0.21%)
Mar 01, 2007 8.036 8.152 7.169 7.910 1,676,205 +0.06(+0.77%)
Feb 28, 2007 8.025 8.064 7.712 7.850 1,539,081 -0.24(-2.92%)
Feb 27, 2007 8.168 8.212 8.003 8.086 2,182,197 -0.24(-2.84%)
Feb 26, 2007 8.097 8.344 8.089 8.322 1,475,618 +0.24(+2.99%)
Feb 23, 2007 8.163 8.185 8.069 8.080 1,476,949 -0.08(-1.01%)
Feb 22, 2007 8.289 8.340 8.086 8.163 1,135,426 -0.10(-1.20%)
Feb 21, 2007 8.069 8.284 7.888 8.262 1,175,452 +0.19(+2.31%)
Feb 20, 2007 7.965 8.262 7.883 8.075 2,018,276 +0.32(+4.18%)
Feb 16, 2007 7.723 7.811 7.685 7.751 1,152,148 +0.04(+0.57%)
Feb 15, 2007 7.668 7.789 7.635 7.707 1,508,972 +0.02(+0.21%)
Feb 14, 2007 7.223 7.745 7.009 7.690 1,634,939 +0.35(+4.71%)
Feb 13, 2007 7.350 7.372 7.251 7.344 559,706 +0.06(+0.83%)
Feb 12, 2007 7.048 7.333 6.993 7.284 886,731 +0.29(+4.08%)
Feb 09, 2007 7.212 7.212 6.949 6.998 461,396 -0.20(-2.82%)
Feb 08, 2007 7.169 7.218 7.031 7.201 776,306 +0.01(+0.08%)
Feb 07, 2007 6.729 7.218 6.729 7.196 1,671,474 +0.51(+7.64%)
Feb 06, 2007 6.828 6.888 6.674 6.685 493,447 -0.09(-1.38%)
Feb 05, 2007 6.729 6.822 6.625 6.779 600,475 +0.06(+0.90%)
Feb 02, 2007 6.619 6.724 6.526 6.718 559,016 +0.09(+1.41%)
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.