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

Sinclair Inc (NQ: SBGI )

13.45 -0.09 (-0.66%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 (%)
Jul 31, 2008 4.169 4.279 4.136 4.191 428,278 -0.02(-0.52%)
Jul 30, 2008 4.158 4.263 4.098 4.213 653,398 +0.08(+1.99%)
Jul 29, 2008 4.131 4.208 4.048 4.131 521,227 +0.09(+2.31%)
Jul 28, 2008 4.136 4.164 4.032 4.037 508,193 -0.10(-2.39%)
Jul 25, 2008 4.109 4.202 4.026 4.136 680,291 +0.07(+1.76%)
Jul 24, 2008 4.147 4.197 4.037 4.065 691,544 -0.05(-1.33%)
Jul 23, 2008 3.944 4.142 3.933 4.120 1,664,299 +0.19(+4.75%)
Jul 22, 2008 3.983 4.015 3.889 3.933 3,111,264 -0.07(-1.78%)
Jul 21, 2008 3.950 4.026 3.906 4.004 1,628,740 +0.09(+2.24%)
Jul 18, 2008 4.065 4.073 3.906 3.917 1,410,000 -0.13(-3.12%)
Jul 17, 2008 4.147 4.221 3.988 4.043 1,652,371 -0.02(-0.41%)
Jul 16, 2008 3.950 4.307 3.845 4.059 1,735,098 +0.14(+3.65%)
Jul 15, 2008 4.004 4.043 3.867 3.917 844,436 -0.13(-3.12%)
Jul 14, 2008 4.098 4.175 3.928 4.043 1,520,692 -0.01(-0.27%)
Jul 11, 2008 4.065 4.081 3.906 4.054 1,800,759 -0.05(-1.34%)
Jul 10, 2008 4.175 4.202 4.037 4.109 1,305,121 -0.05(-1.32%)
Jul 09, 2008 4.296 4.301 4.158 4.164 1,077,830 -0.12(-2.82%)
Jul 08, 2008 4.180 4.290 4.092 4.285 1,095,015 +0.15(+3.59%)
Jul 07, 2008 4.296 4.301 4.076 4.136 1,334,665 -0.13(-2.96%)
Jul 04, 2008 4.323 4.323 4.175 4.263 447,950 +0.00(+0.00%)
Jul 03, 2008 4.323 4.323 4.175 4.263 447,950 +0.00(+0.00%)
Jul 02, 2008 4.230 4.362 4.213 4.263 1,652,559 +0.02(+0.52%)
Jul 01, 2008 4.164 4.241 4.147 4.241 1,949,091 +0.07(+1.58%)
Jun 30, 2008 4.208 4.274 4.164 4.175 1,176,413 -0.03(-0.65%)
Jun 27, 2008 4.164 4.301 4.120 4.202 2,949,565 -0.13(-2.92%)
Jun 26, 2008 4.493 4.537 4.323 4.329 1,334,325 -0.04(-1.01%)
Jun 25, 2008 4.334 4.444 4.290 4.373 1,348,712 +0.03(+0.76%)
Jun 24, 2008 4.246 4.351 4.213 4.340 1,985,065 -0.01(-0.13%)
Jun 23, 2008 4.323 4.400 4.290 4.345 1,013,748 +0.04(+0.89%)
Jun 20, 2008 4.394 4.411 4.208 4.307 1,588,705 -0.11(-2.49%)
Jun 19, 2008 4.394 4.455 4.345 4.416 842,510 +0.01(+0.12%)
Jun 18, 2008 4.449 4.449 4.367 4.411 1,307,846 -0.01(-0.25%)
Jun 17, 2008 4.438 4.460 4.400 4.422 560,545 -0.01(-0.25%)
Jun 16, 2008 4.394 4.477 4.384 4.433 684,881 +0.01(+0.25%)
Jun 13, 2008 4.488 4.526 4.394 4.422 723,684 -0.02(-0.37%)
Jun 12, 2008 4.438 4.620 4.438 4.438 847,646 +0.01(+0.25%)
Jun 11, 2008 4.433 4.526 4.422 4.427 1,085,711 -0.03(-0.74%)
Jun 10, 2008 4.400 4.521 4.329 4.460 1,379,751 +0.07(+1.50%)
Jun 09, 2008 4.581 4.625 4.373 4.394 1,473,513 -0.16(-3.50%)
Jun 06, 2008 4.669 4.708 4.521 4.554 1,096,779 -0.14(-2.93%)
Jun 05, 2008 4.801 4.850 4.669 4.691 1,781,717 -0.07(-1.50%)
Jun 04, 2008 4.872 4.971 4.763 4.763 929,461 -0.14(-2.80%)
Jun 03, 2008 4.944 4.977 4.845 4.900 1,172,723 -0.03(-0.56%)
Jun 02, 2008 4.911 4.977 4.806 4.927 697,923 +0.00(+0.00%)
May 30, 2008 4.982 4.999 4.894 4.927 935,971 -0.06(-1.21%)
May 29, 2008 4.933 5.076 4.927 4.988 1,165,197 +0.05(+1.00%)
May 28, 2008 5.186 5.186 4.911 4.938 742,422 -0.10(-2.07%)
May 27, 2008 5.070 5.213 4.960 5.043 897,186 -0.04(-0.76%)
May 26, 2008 5.114 5.120 5.004 5.081 539,732 +0.00(+0.00%)
May 23, 2008 5.114 5.120 5.004 5.081 539,732 -0.07(-1.28%)
May 22, 2008 4.850 5.172 4.850 5.147 900,468 +0.31(+6.48%)
May 21, 2008 4.916 4.938 4.823 4.834 741,459 -0.07(-1.35%)
May 20, 2008 4.889 4.944 4.878 4.900 633,409 -0.01(-0.22%)
May 19, 2008 4.993 4.999 4.834 4.911 754,788 -0.09(-1.76%)
May 16, 2008 5.136 5.186 4.955 4.999 643,891 -0.10(-1.94%)
May 15, 2008 5.054 5.109 4.960 5.098 623,972 +0.02(+0.43%)
May 14, 2008 5.092 5.158 5.032 5.076 681,742 -0.01(-0.11%)
May 13, 2008 5.103 5.164 5.021 5.081 1,126,591 -0.02(-0.43%)
May 12, 2008 5.191 5.197 5.032 5.103 1,533,388 -0.09(-1.69%)
May 09, 2008 5.405 5.471 5.175 5.191 1,077,879 -0.25(-4.55%)
May 08, 2008 5.356 5.510 5.301 5.438 1,926,543 +0.08(+1.54%)
May 07, 2008 5.191 5.510 5.169 5.356 2,407,348 +0.20(+3.94%)
May 06, 2008 5.015 5.224 4.922 5.153 1,360,363 +0.09(+1.85%)
May 05, 2008 4.911 5.070 4.900 5.059 962,404 +0.10(+1.99%)
May 02, 2008 5.026 5.026 4.905 4.960 662,322 -0.02(-0.44%)
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.