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 (%)
Nov 28, 2003 6.363 6.407 6.297 6.379 193,231 +0.01(+0.09%)
Nov 26, 2003 6.418 6.467 6.341 6.374 380,475 -0.01(-0.17%)
Nov 25, 2003 6.269 6.434 6.269 6.385 515,644 +0.13(+2.02%)
Nov 24, 2003 6.044 6.297 6.022 6.258 973,875 +0.21(+3.45%)
Nov 21, 2003 5.956 6.083 5.940 6.050 283,459 +0.09(+1.57%)
Nov 20, 2003 5.929 6.050 5.912 5.956 605,228 +0.04(+0.74%)
Nov 19, 2003 5.918 6.044 5.885 5.912 381,288 +0.00(+0.00%)
Nov 18, 2003 5.901 6.011 5.857 5.912 353,122 +0.00(+0.00%)
Nov 17, 2003 6.011 6.039 5.868 5.912 396,455 -0.11(-1.83%)
Nov 14, 2003 6.099 6.187 5.973 6.022 268,741 -0.04(-0.64%)
Nov 13, 2003 6.050 6.143 6.000 6.061 642,216 -0.02(-0.36%)
Nov 12, 2003 6.050 6.198 6.039 6.083 656,166 +0.06(+1.00%)
Nov 11, 2003 6.160 6.198 6.011 6.022 605,284 -0.18(-2.84%)
Nov 10, 2003 6.308 6.374 6.176 6.198 705,310 -0.19(-2.93%)
Nov 07, 2003 6.478 6.489 6.269 6.385 811,401 -0.08(-1.19%)
Nov 06, 2003 6.220 6.511 6.165 6.462 2,365,703 -0.16(-2.41%)
Nov 05, 2003 6.456 6.660 6.396 6.621 667,064 +0.15(+2.29%)
Nov 04, 2003 6.484 6.511 6.368 6.473 501,070 +0.00(+0.00%)
Nov 03, 2003 6.396 6.583 6.379 6.473 535,148 +0.08(+1.20%)
Oct 31, 2003 6.401 6.445 6.379 6.396 354,599 +0.02(+0.26%)
Oct 30, 2003 6.434 6.489 6.280 6.379 622,562 -0.06(-0.85%)
Oct 29, 2003 6.434 6.489 6.330 6.434 428,070 +0.01(+0.09%)
Oct 28, 2003 6.193 6.434 6.193 6.429 489,480 +0.24(+3.82%)
Oct 27, 2003 6.110 6.269 6.110 6.193 715,329 +0.04(+0.72%)
Oct 24, 2003 5.978 6.149 5.967 6.149 811,155 +0.10(+1.73%)
Oct 23, 2003 6.061 6.094 6.017 6.044 508,222 -0.02(-0.27%)
Oct 22, 2003 6.105 6.143 5.989 6.061 727,876 -0.08(-1.25%)
Oct 21, 2003 6.127 6.226 6.094 6.138 1,131,519 +0.00(+0.00%)
Oct 20, 2003 6.176 6.258 6.011 6.138 1,527,956 -0.05(-0.80%)
Oct 17, 2003 6.192 6.319 6.171 6.187 574,727 +0.00(+0.00%)
Oct 16, 2003 6.066 6.220 6.039 6.187 750,298 +0.12(+1.99%)
Oct 15, 2003 6.061 6.105 5.995 6.066 509,313 +0.02(+0.36%)
Oct 14, 2003 6.017 6.066 6.017 6.044 289,939 -0.02(-0.36%)
Oct 13, 2003 6.083 6.138 5.967 6.066 689,022 -0.04(-0.63%)
Oct 10, 2003 6.050 6.105 5.995 6.105 654,119 +0.04(+0.73%)
Oct 09, 2003 5.885 6.099 5.885 6.061 1,437,336 +0.22(+3.77%)
Oct 08, 2003 5.687 5.885 5.665 5.841 844,989 +0.07(+1.14%)
Oct 07, 2003 5.588 5.775 5.588 5.775 334,917 +0.04(+0.77%)
Oct 06, 2003 5.802 5.813 5.714 5.731 425,183 -0.02(-0.29%)
Oct 03, 2003 5.643 5.835 5.615 5.747 717,291 +0.14(+2.55%)
Oct 02, 2003 5.725 5.775 5.582 5.604 614,405 -0.12(-2.11%)
Oct 01, 2003 5.566 5.758 5.566 5.725 1,095,813 +0.10(+1.76%)
Sep 30, 2003 5.527 5.648 5.489 5.626 1,229,820 +0.10(+1.79%)
Sep 29, 2003 5.472 5.527 5.412 5.527 775,989 +0.08(+1.52%)
Sep 26, 2003 5.566 5.703 5.434 5.445 1,097,749 -0.15(-2.75%)
Sep 25, 2003 5.681 5.841 5.582 5.599 796,169 -0.12(-2.02%)
Sep 24, 2003 5.934 5.868 5.709 5.714 501,045 -0.22(-3.71%)
Sep 23, 2003 6.094 6.094 5.885 5.934 852,562 -0.21(-3.40%)
Sep 22, 2003 6.149 6.171 6.050 6.143 1,716,117 -0.01(-0.18%)
Sep 19, 2003 6.050 6.182 6.050 6.154 1,217,624 +0.05(+0.81%)
Sep 18, 2003 6.039 6.127 5.951 6.105 821,063 +0.11(+1.83%)
Sep 17, 2003 6.022 6.050 5.874 5.995 462,364 -0.03(-0.46%)
Sep 16, 2003 5.808 6.077 5.808 6.022 725,145 +0.17(+2.91%)
Sep 15, 2003 5.808 5.868 5.775 5.852 353,664 +0.03(+0.47%)
Sep 12, 2003 6.017 6.017 5.775 5.824 517,677 -0.17(-2.84%)
Sep 11, 2003 5.885 6.006 5.885 5.995 805,155 +0.11(+1.87%)
Sep 10, 2003 5.940 5.967 5.852 5.885 1,970,339 -0.15(-2.55%)
Sep 09, 2003 6.022 6.072 5.890 6.039 555,317 +0.03(+0.46%)
Sep 08, 2003 5.709 6.022 5.709 6.011 1,699,590 +0.29(+5.10%)
Sep 05, 2003 5.824 5.830 5.714 5.720 1,374,473 -0.05(-0.95%)
Sep 04, 2003 6.094 6.104 5.769 5.775 2,558,749 -0.34(-5.58%)
Sep 03, 2003 6.220 6.258 6.077 6.116 1,290,284 -0.13(-2.03%)
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.