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

Sinclair Inc (NQ: SBGI )

14.47 -1.08 (-6.95%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 (%)
Aug 29, 2003 5.978 6.121 5.846 6.116 1,142,273 +0.23(+3.93%)
Aug 28, 2003 6.006 6.006 5.835 5.885 400,577 -0.12(-2.01%)
Aug 27, 2003 6.050 6.066 5.945 6.006 426,943 -0.06(-0.91%)
Aug 26, 2003 6.055 6.116 5.929 6.061 1,306,468 -0.02(-0.27%)
Aug 25, 2003 6.187 6.187 6.050 6.077 582,592 -0.11(-1.78%)
Aug 22, 2003 6.105 6.237 6.105 6.187 1,411,567 +0.13(+2.18%)
Aug 21, 2003 5.967 6.132 5.885 6.055 957,894 +0.09(+1.57%)
Aug 20, 2003 5.665 5.962 5.648 5.962 1,584,126 +0.26(+4.63%)
Aug 19, 2003 5.544 5.802 5.417 5.698 1,158,092 +0.17(+3.08%)
Aug 18, 2003 5.450 5.527 5.434 5.527 552,953 +0.08(+1.41%)
Aug 15, 2003 5.489 5.527 5.417 5.450 158,194 -0.03(-0.60%)
Aug 14, 2003 5.489 5.500 5.412 5.483 406,214 +0.02(+0.30%)
Aug 13, 2003 5.505 5.505 5.406 5.467 699,874 -0.06(-1.09%)
Aug 12, 2003 5.395 5.544 5.390 5.527 647,142 +0.11(+2.03%)
Aug 11, 2003 5.401 5.456 5.296 5.417 1,041,174 +0.05(+0.92%)
Aug 08, 2003 5.676 5.681 5.307 5.368 1,624,857 -0.03(-0.51%)
Aug 07, 2003 5.483 5.522 5.329 5.395 588,774 -0.07(-1.21%)
Aug 06, 2003 5.505 5.538 5.368 5.461 888,434 -0.07(-1.19%)
Aug 05, 2003 5.670 5.698 5.500 5.527 595,138 -0.12(-2.05%)
Aug 04, 2003 5.698 5.747 5.505 5.643 803,518 -0.04(-0.68%)
Aug 01, 2003 5.703 5.703 5.610 5.681 871,705 -0.01(-0.19%)
Jul 31, 2003 5.560 5.714 5.533 5.692 1,290,648 +0.13(+2.37%)
Jul 30, 2003 5.665 5.753 5.505 5.560 1,292,285 -0.13(-2.32%)
Jul 29, 2003 5.857 5.967 5.599 5.692 1,826,691 -0.12(-1.99%)
Jul 28, 2003 5.940 6.022 5.769 5.808 1,129,726 -0.13(-2.22%)
Jul 25, 2003 5.923 5.989 5.786 5.940 855,341 +0.03(+0.56%)
Jul 24, 2003 5.995 6.088 5.824 5.907 749,150 -0.11(-1.83%)
Jul 23, 2003 6.176 6.193 5.956 6.017 804,064 -0.13(-2.15%)
Jul 22, 2003 6.110 6.319 6.110 6.149 570,772 -0.02(-0.27%)
Jul 21, 2003 6.357 6.407 6.050 6.165 1,798,689 -0.21(-3.28%)
Jul 18, 2003 6.429 6.517 6.319 6.374 661,143 -0.06(-0.94%)
Jul 17, 2003 6.599 6.599 6.434 6.434 864,432 -0.14(-2.09%)
Jul 16, 2003 6.660 6.671 6.462 6.572 421,306 -0.08(-1.24%)
Jul 15, 2003 6.627 6.709 6.544 6.654 482,220 +0.11(+1.68%)
Jul 14, 2003 6.330 6.547 6.292 6.544 669,871 +0.26(+4.11%)
Jul 11, 2003 6.517 6.577 6.242 6.286 593,320 -0.19(-2.97%)
Jul 10, 2003 6.632 6.643 6.434 6.478 526,042 -0.15(-2.24%)
Jul 09, 2003 6.402 6.632 6.319 6.627 583,683 +0.22(+3.43%)
Jul 08, 2003 6.533 6.533 6.303 6.407 668,417 -0.11(-1.69%)
Jul 07, 2003 6.341 6.561 6.330 6.517 550,589 +0.23(+3.58%)
Jul 03, 2003 6.385 6.500 6.292 6.292 223,836 -0.13(-2.05%)
Jul 02, 2003 6.352 6.456 5.956 6.423 673,508 +0.10(+1.65%)
Jul 01, 2003 6.374 6.379 6.149 6.319 1,095,542 -0.07(-1.12%)
Jun 30, 2003 6.330 6.528 6.083 6.390 1,774,869 +0.02(+0.25%)
Jun 27, 2003 6.654 6.704 6.379 6.375 1,093,178 -0.28(-4.21%)
Jun 26, 2003 6.583 6.654 6.489 6.654 622,413 +0.07(+1.09%)
Jun 25, 2003 6.572 6.610 6.488 6.583 550,043 +0.04(+0.59%)
Jun 24, 2003 6.484 6.654 6.484 6.544 1,263,191 +0.01(+0.17%)
Jun 23, 2003 6.682 6.770 6.396 6.533 661,871 -0.21(-3.18%)
Jun 20, 2003 6.621 6.830 6.621 6.748 781,516 +0.09(+1.40%)
Jun 19, 2003 6.962 7.001 6.638 6.654 813,337 -0.34(-4.80%)
Jun 18, 2003 6.918 7.166 6.803 6.990 872,069 +0.03(+0.39%)
Jun 17, 2003 6.907 6.990 6.847 6.962 895,162 +0.08(+1.12%)
Jun 16, 2003 6.962 6.990 6.863 6.885 687,145 +0.00(+0.00%)
Jun 13, 2003 6.868 7.034 6.836 6.885 1,016,808 +0.00(+0.00%)
Jun 12, 2003 6.863 6.946 6.819 6.885 603,866 +0.03(+0.48%)
Jun 11, 2003 6.874 6.891 6.704 6.852 1,180,821 -0.02(-0.24%)
Jun 10, 2003 6.605 6.929 6.544 6.869 1,304,104 +0.27(+4.08%)
Jun 09, 2003 6.748 6.814 6.594 6.599 775,334 -0.18(-2.68%)
Jun 06, 2003 6.940 7.149 6.781 6.781 479,856 -0.15(-2.22%)
Jun 05, 2003 6.979 7.028 6.803 6.935 1,445,388 -0.13(-1.87%)
Jun 04, 2003 7.045 7.281 7.012 7.067 1,626,129 +0.18(+2.55%)
Jun 03, 2003 6.808 6.984 6.726 6.891 847,340 +0.10(+1.54%)
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.