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 31, 2008 4.927 5.021 4.867 4.894 1,073,947 -0.03(-0.56%)
Mar 28, 2008 5.186 5.186 4.922 4.922 601,842 -0.28(-5.39%)
Mar 27, 2008 5.218 5.284 5.109 5.202 759,190 +0.01(+0.11%)
Mar 26, 2008 5.273 5.290 5.098 5.197 583,383 -0.11(-2.07%)
Mar 25, 2008 5.493 5.493 5.246 5.306 695,401 -0.17(-3.11%)
Mar 24, 2008 5.251 5.504 5.251 5.477 940,817 +0.17(+3.21%)
Mar 21, 2008 5.279 5.345 5.136 5.306 1,763,368 +0.00(+0.00%)
Mar 20, 2008 5.279 5.345 5.136 5.306 1,763,368 +0.08(+1.58%)
Mar 19, 2008 5.246 5.334 5.048 5.224 896,254 +0.03(+0.53%)
Mar 18, 2008 4.927 5.229 4.878 5.197 1,084,575 +0.40(+8.36%)
Mar 17, 2008 4.850 4.970 4.735 4.795 936,122 -0.18(-3.54%)
Mar 14, 2008 5.125 5.125 4.828 4.971 940,415 -0.15(-2.90%)
Mar 13, 2008 4.927 5.246 4.922 5.120 1,604,120 +0.09(+1.75%)
Mar 12, 2008 5.098 5.169 4.988 5.032 909,895 -0.06(-1.19%)
Mar 11, 2008 5.026 5.103 4.933 5.092 850,586 +0.20(+4.04%)
Mar 10, 2008 4.999 4.999 4.834 4.894 975,147 -0.09(-1.76%)
Mar 07, 2008 4.856 5.081 4.834 4.982 980,772 +0.10(+2.14%)
Mar 06, 2008 5.037 5.114 4.867 4.878 961,730 -0.18(-3.48%)
Mar 05, 2008 5.043 5.092 4.960 5.054 770,140 +0.04(+0.88%)
Mar 04, 2008 4.938 5.010 4.856 5.010 822,811 +0.01(+0.22%)
Mar 03, 2008 5.054 5.114 4.883 4.999 1,033,893 -0.07(-1.41%)
Feb 29, 2008 5.175 5.191 5.010 5.070 1,108,332 -0.16(-3.05%)
Feb 28, 2008 5.240 5.449 5.153 5.229 1,142,656 -0.03(-0.63%)
Feb 27, 2008 5.317 5.444 5.257 5.262 859,270 -0.16(-3.04%)
Feb 26, 2008 5.383 5.504 5.323 5.427 1,164,458 +0.02(+0.30%)
Feb 25, 2008 5.224 5.411 5.186 5.411 917,493 +0.18(+3.36%)
Feb 22, 2008 5.372 5.372 5.142 5.235 709,415 -0.13(-2.46%)
Feb 21, 2008 5.477 5.504 5.295 5.367 932,343 -0.08(-1.51%)
Feb 20, 2008 5.537 5.584 5.433 5.449 1,575,018 -0.12(-2.07%)
Feb 19, 2008 5.565 5.680 5.521 5.565 845,691 +0.07(+1.30%)
Feb 18, 2008 5.488 5.515 5.400 5.493 963,955 +0.00(+0.00%)
Feb 15, 2008 5.488 5.515 5.400 5.493 963,955 -0.04(-0.79%)
Feb 14, 2008 5.576 5.680 5.460 5.537 1,261,822 -0.08(-1.47%)
Feb 13, 2008 5.834 5.834 5.488 5.619 1,901,534 -0.07(-1.25%)
Feb 12, 2008 5.581 5.751 5.581 5.691 1,289,806 +0.13(+2.37%)
Feb 11, 2008 5.817 5.817 5.405 5.559 1,901,932 -0.27(-4.71%)
Feb 08, 2008 5.488 6.086 5.427 5.834 3,021,253 +0.36(+6.63%)
Feb 07, 2008 5.147 5.559 5.147 5.471 2,551,409 +0.36(+6.98%)
Feb 06, 2008 4.949 5.433 4.856 5.114 3,008,470 +0.26(+5.32%)
Feb 05, 2008 4.785 4.993 4.785 4.856 861,671 -0.04(-0.90%)
Feb 04, 2008 4.977 5.037 4.834 4.900 1,158,453 -0.08(-1.65%)
Feb 01, 2008 4.971 5.213 4.801 4.982 2,073,844 +0.04(+0.78%)
Jan 31, 2008 4.839 5.207 4.839 4.944 1,605,103 +0.09(+1.81%)
Jan 30, 2008 5.229 5.383 4.774 4.856 1,575,634 -0.42(-8.01%)
Jan 29, 2008 5.180 5.405 5.048 5.279 1,353,915 +0.12(+2.34%)
Jan 28, 2008 4.911 5.169 4.845 5.158 1,033,283 +0.25(+5.03%)
Jan 25, 2008 5.087 5.125 4.839 4.911 686,492 -0.10(-1.97%)
Jan 24, 2008 4.845 5.032 4.801 5.010 924,730 +0.18(+3.75%)
Jan 23, 2008 4.510 4.894 4.433 4.828 1,176,746 +0.27(+6.03%)
Jan 22, 2008 4.422 4.746 4.422 4.554 774,100 +0.01(+0.24%)
Jan 21, 2008 4.664 4.812 4.515 4.543 979,749 +0.00(+0.00%)
Jan 18, 2008 4.664 4.812 4.515 4.543 979,749 -0.23(-4.72%)
Jan 17, 2008 4.719 4.823 4.664 4.768 1,310,817 +0.01(+0.23%)
Jan 16, 2008 4.576 4.841 4.554 4.757 1,076,172 +0.16(+3.46%)
Jan 15, 2008 4.554 4.674 4.510 4.598 838,642 +0.04(+0.97%)
Jan 14, 2008 4.636 4.636 4.521 4.554 782,308 +0.00(+0.00%)
Jan 11, 2008 4.631 4.702 4.554 4.554 910,384 -0.10(-2.24%)
Jan 10, 2008 4.647 4.757 4.510 4.658 2,087,073 -0.05(-1.17%)
Jan 09, 2008 4.411 4.746 4.411 4.713 2,628,085 +0.31(+7.12%)
Jan 08, 2008 4.477 4.548 4.334 4.400 1,848,149 -0.05(-1.11%)
Jan 07, 2008 4.301 4.526 4.246 4.449 1,530,632 +0.18(+4.11%)
Jan 04, 2008 4.416 4.433 4.230 4.274 1,028,381 -0.17(-3.83%)
Jan 03, 2008 4.515 4.559 4.438 4.444 754,264 -0.06(-1.34%)
Jan 02, 2008 4.493 4.581 4.422 4.504 1,255,905 -0.01(-0.12%)
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.