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 (%)
Jan 30, 2004 7.399 7.515 7.333 7.498 371,191 +0.07(+0.89%)
Jan 29, 2004 7.460 7.602 7.256 7.432 464,034 +0.08(+1.12%)
Jan 28, 2004 7.745 7.872 7.350 7.350 852,155 -0.45(-5.77%)
Jan 27, 2004 7.916 7.938 7.751 7.800 584,002 -0.10(-1.25%)
Jan 26, 2004 7.850 7.921 7.641 7.899 534,850 +0.07(+0.91%)
Jan 23, 2004 7.800 7.943 7.685 7.828 716,167 +0.02(+0.28%)
Jan 22, 2004 7.701 7.949 7.674 7.806 704,698 +0.10(+1.28%)
Jan 21, 2004 7.811 7.861 7.581 7.707 908,589 -0.15(-1.89%)
Jan 20, 2004 7.932 7.932 7.690 7.855 1,228,990 -0.07(-0.83%)
Jan 16, 2004 7.916 7.976 7.822 7.921 510,820 +0.03(+0.42%)
Jan 15, 2004 8.014 8.069 7.844 7.888 374,531 -0.09(-1.17%)
Jan 14, 2004 7.910 8.031 7.828 7.982 1,189,988 +0.10(+1.25%)
Jan 13, 2004 8.020 8.058 7.877 7.883 1,030,607 -0.10(-1.31%)
Jan 12, 2004 7.992 8.190 7.888 7.987 1,187,574 +0.04(+0.49%)
Jan 09, 2004 8.185 8.322 7.938 7.948 736,148 -0.24(-2.89%)
Jan 08, 2004 8.116 8.212 8.091 8.185 1,204,619 +0.08(+1.02%)
Jan 07, 2004 8.102 8.212 8.069 8.102 1,192,664 -0.07(-0.87%)
Jan 06, 2004 8.174 8.201 8.152 8.174 1,652,428 -0.06(-0.73%)
Jan 05, 2004 8.267 8.289 8.190 8.234 1,945,521 -0.02(-0.27%)
Jan 02, 2004 8.163 8.306 8.157 8.256 1,946,432 +0.03(+0.33%)
Dec 31, 2003 8.245 8.300 8.141 8.229 855,432 +0.01(+0.13%)
Dec 30, 2003 8.339 8.339 8.152 8.218 902,183 -0.12(-1.38%)
Dec 29, 2003 8.168 8.476 8.135 8.333 1,573,968 +0.17(+2.09%)
Dec 26, 2003 7.976 8.174 7.976 8.163 540,196 +0.16(+1.99%)
Dec 24, 2003 7.927 8.009 7.844 8.003 983,902 +0.12(+1.46%)
Dec 23, 2003 7.745 8.003 7.723 7.888 2,761,186 +0.14(+1.84%)
Dec 22, 2003 7.894 7.894 7.646 7.745 1,203,771 -0.02(-0.28%)
Dec 19, 2003 7.745 7.817 7.537 7.767 557,698 +0.08(+1.00%)
Dec 18, 2003 7.504 7.723 7.432 7.690 1,113,591 +0.21(+2.79%)
Dec 17, 2003 7.421 7.564 7.410 7.482 1,008,700 -0.02(-0.22%)
Dec 16, 2003 7.416 7.630 7.234 7.498 2,424,866 +0.33(+4.60%)
Dec 15, 2003 7.163 7.295 7.119 7.169 1,188,423 +0.03(+0.46%)
Dec 12, 2003 6.993 7.136 6.927 7.136 947,128 +0.17(+2.44%)
Dec 11, 2003 6.866 6.976 6.833 6.965 1,367,709 +0.11(+1.60%)
Dec 10, 2003 6.559 6.877 6.515 6.855 1,215,890 +0.31(+4.70%)
Dec 09, 2003 6.564 6.647 6.482 6.548 380,562 -0.03(-0.42%)
Dec 08, 2003 6.454 6.586 6.454 6.575 609,649 +0.12(+1.79%)
Dec 05, 2003 6.361 6.482 6.317 6.460 363,820 +0.10(+1.55%)
Dec 04, 2003 6.432 6.454 6.312 6.361 345,087 -0.06(-0.94%)
Dec 03, 2003 6.367 6.597 6.328 6.421 444,482 +0.08(+1.30%)
Dec 02, 2003 6.410 6.504 6.328 6.339 450,020 -0.06(-0.94%)
Dec 01, 2003 6.361 6.460 6.317 6.399 392,239 +0.03(+0.43%)
Nov 28, 2003 6.356 6.399 6.290 6.372 193,458 +0.01(+0.09%)
Nov 26, 2003 6.410 6.460 6.334 6.367 380,921 -0.01(-0.17%)
Nov 25, 2003 6.262 6.427 6.262 6.378 516,248 +0.13(+2.02%)
Nov 24, 2003 6.037 6.290 6.015 6.251 975,016 +0.21(+3.45%)
Nov 21, 2003 5.949 6.075 5.933 6.042 283,790 +0.09(+1.57%)
Nov 20, 2003 5.922 6.042 5.905 5.949 605,937 +0.04(+0.74%)
Nov 19, 2003 5.911 6.037 5.878 5.905 381,735 +0.00(+0.00%)
Nov 18, 2003 5.894 6.004 5.850 5.905 353,536 +0.00(+0.00%)
Nov 17, 2003 6.004 6.031 5.861 5.905 396,919 -0.11(-1.83%)
Nov 14, 2003 6.092 6.180 5.966 6.015 269,056 -0.04(-0.64%)
Nov 13, 2003 6.042 6.136 5.993 6.053 642,968 -0.02(-0.36%)
Nov 12, 2003 6.042 6.191 6.031 6.075 656,935 +0.06(+1.00%)
Nov 11, 2003 6.152 6.191 6.004 6.015 605,993 -0.18(-2.84%)
Nov 10, 2003 6.301 6.367 6.169 6.191 706,136 -0.19(-2.93%)
Nov 07, 2003 6.471 6.482 6.262 6.378 812,351 -0.08(-1.19%)
Nov 06, 2003 6.213 6.504 6.158 6.454 2,368,474 -0.16(-2.41%)
Nov 05, 2003 6.449 6.652 6.389 6.614 667,845 +0.15(+2.29%)
Nov 04, 2003 6.476 6.504 6.361 6.465 501,657 +0.00(+0.00%)
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.