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 (%)
Jun 30, 2005 5.015 5.136 4.960 4.988 260,143 -0.02(-0.33%)
Jun 29, 2005 4.977 5.131 4.927 5.004 412,608 -0.01(-0.22%)
Jun 28, 2005 4.856 5.015 4.834 5.015 808,166 +0.21(+4.46%)
Jun 27, 2005 4.708 4.834 4.686 4.801 701,725 +0.08(+1.75%)
Jun 24, 2005 4.686 4.817 4.658 4.719 1,223,284 +0.03(+0.70%)
Jun 23, 2005 4.801 4.872 4.686 4.686 460,550 -0.13(-2.74%)
Jun 22, 2005 4.905 4.944 4.774 4.817 559,841 -0.10(-2.01%)
Jun 21, 2005 4.889 4.944 4.850 4.916 764,376 +0.03(+0.56%)
Jun 20, 2005 4.889 4.944 4.845 4.889 678,618 +0.01(+0.23%)
Jun 17, 2005 4.938 4.944 4.719 4.878 548,468 -0.03(-0.56%)
Jun 16, 2005 4.823 4.905 4.795 4.905 282,574 +0.04(+0.90%)
Jun 15, 2005 4.828 4.872 4.801 4.861 668,049 +0.05(+1.14%)
Jun 14, 2005 4.757 4.834 4.708 4.806 572,519 +0.10(+2.10%)
Jun 13, 2005 4.719 4.735 4.603 4.708 372,669 -0.04(-0.92%)
Jun 10, 2005 4.735 4.757 4.686 4.752 296,568 +0.03(+0.70%)
Jun 09, 2005 4.658 4.735 4.603 4.719 423,465 +0.04(+0.94%)
Jun 08, 2005 4.752 4.779 4.647 4.675 584,024 -0.07(-1.39%)
Jun 07, 2005 4.724 4.779 4.675 4.741 384,081 +0.02(+0.35%)
Jun 06, 2005 4.774 4.774 4.702 4.724 257,004 -0.01(-0.23%)
Jun 03, 2005 4.779 4.806 4.724 4.735 493,838 -0.03(-0.69%)
Jun 02, 2005 4.883 4.883 4.752 4.768 386,508 -0.09(-1.92%)
Jun 01, 2005 4.834 4.889 4.757 4.861 325,712 +0.02(+0.45%)
May 31, 2005 4.779 4.878 4.746 4.839 513,485 +0.09(+1.85%)
May 27, 2005 4.774 4.806 4.741 4.752 353,833 -0.01(-0.23%)
May 26, 2005 4.675 4.861 4.675 4.763 288,870 +0.08(+1.64%)
May 25, 2005 4.702 4.785 4.680 4.686 444,908 -0.05(-1.04%)
May 24, 2005 4.675 4.944 4.669 4.735 1,073,159 +0.01(+0.23%)
May 23, 2005 4.669 4.960 4.647 4.724 1,032,116 +0.06(+1.30%)
May 20, 2005 4.697 4.697 4.394 4.664 236,003 -0.01(-0.12%)
May 19, 2005 4.603 4.669 4.554 4.669 497,301 +0.08(+1.80%)
May 18, 2005 4.499 4.631 4.449 4.587 681,943 +0.11(+2.45%)
May 17, 2005 4.378 4.482 4.246 4.477 494,437 +0.07(+1.62%)
May 16, 2005 4.394 4.466 4.378 4.405 311,354 -0.01(-0.25%)
May 13, 2005 4.433 4.504 4.373 4.416 466,857 +0.04(+1.00%)
May 12, 2005 4.416 4.482 4.351 4.373 1,387,195 -0.02(-0.38%)
May 11, 2005 4.427 4.548 4.389 4.389 436,895 -0.06(-1.36%)
May 10, 2005 4.438 4.576 4.433 4.449 962,258 -0.03(-0.61%)
May 09, 2005 4.422 4.504 4.394 4.477 820,541 +0.10(+2.26%)
May 06, 2005 4.394 4.449 4.378 4.378 1,560,309 -0.02(-0.38%)
May 05, 2005 4.400 4.405 4.318 4.394 575,164 +0.00(+0.00%)
May 04, 2005 4.202 4.449 4.175 4.394 1,730,196 +0.28(+6.81%)
May 03, 2005 4.175 4.186 4.059 4.114 239,455 -0.03(-0.66%)
May 02, 2005 4.186 4.263 4.037 4.142 288,221 -0.07(-1.57%)
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%)
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.