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

Sinclair Inc (NQ: SBGI )

12.79 +0.49 (+3.98%)
Streaming Delayed Price Updated: 4:00 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 29, 2005 4.125 4.213 4.103 4.208 243,524 +0.12(+2.82%)
Apr 28, 2005 4.213 4.213 4.092 4.092 156,178 -0.14(-3.37%)
Apr 27, 2005 4.147 4.268 4.114 4.235 201,550 +0.08(+1.98%)
Apr 26, 2005 4.169 4.246 4.147 4.153 228,094 -0.07(-1.69%)
Apr 25, 2005 4.197 4.252 4.125 4.224 221,010 +0.09(+2.26%)
Apr 22, 2005 4.323 4.394 4.120 4.131 263,796 -0.23(-5.29%)
Apr 21, 2005 4.230 4.400 4.208 4.362 219,778 +0.19(+4.61%)
Apr 20, 2005 4.257 4.307 4.158 4.169 626,371 -0.10(-2.44%)
Apr 19, 2005 4.268 4.427 4.208 4.274 728,725 +0.03(+0.78%)
Apr 18, 2005 4.301 4.378 4.230 4.241 496,067 -0.02(-0.39%)
Apr 15, 2005 4.208 4.367 4.208 4.257 539,017 +0.05(+1.17%)
Apr 14, 2005 4.378 4.394 4.208 4.208 1,033,884 -0.19(-4.25%)
Apr 13, 2005 4.438 4.510 4.384 4.394 413,636 -0.01(-0.13%)
Apr 12, 2005 4.433 4.499 4.340 4.400 331,863 -0.05(-1.11%)
Apr 11, 2005 4.466 4.515 4.444 4.449 264,313 +0.02(+0.50%)
Apr 08, 2005 4.493 4.493 4.411 4.427 209,334 -0.04(-0.98%)
Apr 07, 2005 4.509 4.521 4.405 4.471 396,280 -0.04(-0.85%)
Apr 06, 2005 4.636 4.636 4.389 4.510 366,410 -0.09(-2.03%)
Apr 05, 2005 4.290 4.620 4.241 4.603 559,044 +0.36(+8.41%)
Apr 04, 2005 4.307 4.318 4.213 4.246 420,756 -0.08(-1.90%)
Apr 01, 2005 4.422 4.422 4.230 4.329 427,659 -0.08(-1.87%)
Mar 31, 2005 4.367 4.411 4.246 4.411 535,793 +0.02(+0.38%)
Mar 30, 2005 4.389 4.455 4.340 4.394 331,031 -0.02(-0.50%)
Mar 29, 2005 4.373 4.433 4.340 4.416 655,706 +0.01(+0.25%)
Mar 28, 2005 4.367 4.460 4.334 4.405 405,432 +0.01(+0.25%)
Mar 24, 2005 4.301 4.405 4.263 4.394 227,759 +0.13(+2.96%)
Mar 23, 2005 4.224 4.329 4.175 4.268 338,674 +0.01(+0.13%)
Mar 22, 2005 4.246 4.318 4.235 4.263 248,756 -0.03(-0.64%)
Mar 21, 2005 4.230 4.307 4.208 4.290 252,626 +0.04(+1.03%)
Mar 18, 2005 4.279 4.307 4.197 4.246 625,885 -0.02(-0.39%)
Mar 17, 2005 4.092 4.294 4.092 4.263 548,854 +0.15(+3.74%)
Mar 16, 2005 4.175 4.230 4.087 4.109 333,229 -0.04(-0.93%)
Mar 15, 2005 4.263 4.318 4.125 4.147 255,366 -0.09(-2.08%)
Mar 14, 2005 4.208 4.274 4.153 4.235 367,176 +0.00(+0.00%)
Mar 11, 2005 4.301 4.301 4.230 4.235 245,366 -0.04(-0.90%)
Mar 10, 2005 4.301 4.411 4.257 4.274 447,564 -0.04(-1.02%)
Mar 09, 2005 4.373 4.438 4.312 4.318 300,681 -0.06(-1.38%)
Mar 08, 2005 4.400 4.526 4.323 4.378 431,335 +0.00(+0.00%)
Mar 07, 2005 4.389 4.493 4.340 4.378 322,610 -0.06(-1.36%)
Mar 04, 2005 4.488 4.515 4.329 4.438 301,081 +0.00(+0.00%)
Mar 03, 2005 4.318 4.521 4.274 4.438 531,143 +0.18(+4.12%)
Mar 02, 2005 4.367 4.367 4.263 4.263 390,606 -0.09(-2.14%)
Mar 01, 2005 4.252 4.400 4.219 4.356 744,932 +0.13(+2.99%)
Feb 28, 2005 4.340 4.416 4.191 4.230 542,297 -0.18(-3.99%)
Feb 25, 2005 4.202 4.405 4.191 4.405 573,341 +0.14(+3.35%)
Feb 24, 2005 4.153 4.263 4.153 4.263 755,356 +0.04(+1.04%)
Feb 23, 2005 4.202 4.246 4.147 4.219 1,113,811 +0.08(+1.99%)
Feb 22, 2005 4.257 4.334 4.136 4.136 494,148 -0.15(-3.46%)
Feb 18, 2005 4.378 4.378 4.252 4.285 419,127 -0.05(-1.14%)
Feb 17, 2005 4.367 4.373 4.296 4.334 359,724 -0.01(-0.13%)
Feb 16, 2005 4.263 4.340 4.230 4.340 565,772 +0.07(+1.67%)
Feb 15, 2005 4.367 4.367 4.208 4.268 291,939 -0.05(-1.15%)
Feb 14, 2005 4.367 4.367 4.191 4.318 286,536 -0.04(-0.88%)
Feb 11, 2005 4.263 4.356 4.158 4.356 481,942 +0.15(+3.52%)
Feb 10, 2005 4.285 4.340 3.983 4.208 2,302,555 -0.15(-3.40%)
Feb 09, 2005 4.394 4.488 4.356 4.356 214,846 -0.08(-1.86%)
Feb 08, 2005 4.477 4.482 4.367 4.438 488,237 -0.01(-0.12%)
Feb 07, 2005 4.422 4.488 4.400 4.444 351,714 -0.03(-0.74%)
Feb 04, 2005 4.576 4.576 4.416 4.477 299,374 -0.01(-0.12%)
Feb 03, 2005 4.587 4.587 4.438 4.482 278,873 -0.05(-1.21%)
Feb 02, 2005 4.493 4.581 4.405 4.537 469,328 +0.02(+0.49%)
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.