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 (%)
Aug 31, 2006 4.241 4.274 4.230 4.241 289,782 +0.02(+0.52%)
Aug 30, 2006 4.169 4.252 4.142 4.219 494,077 +0.07(+1.59%)
Aug 29, 2006 4.169 4.169 4.109 4.153 476,915 +0.00(+0.00%)
Aug 28, 2006 4.153 4.186 4.131 4.153 335,280 +0.03(+0.67%)
Aug 25, 2006 4.120 4.175 4.092 4.125 421,765 -0.01(-0.13%)
Aug 24, 2006 4.169 4.224 4.092 4.131 772,548 -0.02(-0.40%)
Aug 23, 2006 4.285 4.384 4.120 4.147 504,830 -0.12(-2.83%)
Aug 22, 2006 4.323 4.323 4.241 4.268 628,101 -0.04(-1.02%)
Aug 21, 2006 4.334 4.362 4.307 4.312 246,487 -0.05(-1.26%)
Aug 18, 2006 4.389 4.389 4.274 4.367 308,132 +0.00(+0.00%)
Aug 17, 2006 4.367 4.427 4.340 4.367 346,931 -0.03(-0.62%)
Aug 16, 2006 4.334 4.394 4.296 4.394 403,402 +0.09(+2.17%)
Aug 15, 2006 4.329 4.362 4.224 4.301 335,229 +0.03(+0.64%)
Aug 14, 2006 4.329 4.394 4.268 4.274 336,715 -0.02(-0.38%)
Aug 11, 2006 4.290 4.329 4.252 4.290 195,984 -0.02(-0.51%)
Aug 10, 2006 4.323 4.400 4.235 4.312 589,512 -0.03(-0.63%)
Aug 09, 2006 4.438 4.438 4.293 4.340 619,091 -0.05(-1.25%)
Aug 08, 2006 4.433 4.477 4.384 4.394 582,919 -0.04(-0.99%)
Aug 07, 2006 4.515 4.515 4.416 4.438 551,743 -0.11(-2.42%)
Aug 04, 2006 4.625 4.697 4.493 4.548 577,811 -0.02(-0.36%)
Aug 03, 2006 4.482 4.631 4.460 4.565 509,187 +0.04(+0.97%)
Aug 02, 2006 4.625 4.691 4.471 4.521 1,386,237 -0.05(-1.08%)
Aug 01, 2006 4.570 4.686 4.554 4.570 261,847 -0.05(-1.19%)
Jul 31, 2006 4.598 4.697 4.592 4.625 212,358 -0.06(-1.29%)
Jul 28, 2006 4.686 4.686 4.603 4.686 231,503 +0.04(+0.83%)
Jul 27, 2006 4.680 4.724 4.603 4.647 264,923 -0.01(-0.24%)
Jul 26, 2006 4.559 4.686 4.449 4.658 370,861 +0.07(+1.56%)
Jul 25, 2006 4.570 4.642 4.504 4.587 354,568 +0.03(+0.60%)
Jul 24, 2006 4.504 4.559 4.460 4.559 201,353 +0.09(+1.97%)
Jul 21, 2006 4.532 4.543 4.438 4.471 292,459 -0.08(-1.81%)
Jul 20, 2006 4.620 4.653 4.536 4.554 270,346 -0.07(-1.54%)
Jul 19, 2006 4.543 4.697 4.543 4.625 408,333 +0.07(+1.45%)
Jul 18, 2006 4.477 4.565 4.449 4.559 246,322 +0.11(+2.47%)
Jul 17, 2006 4.499 4.548 4.449 4.449 278,174 -0.03(-0.61%)
Jul 14, 2006 4.581 4.581 4.427 4.477 405,375 -0.09(-2.04%)
Jul 13, 2006 4.697 4.752 4.565 4.570 444,650 -0.16(-3.37%)
Jul 12, 2006 4.669 4.782 4.653 4.730 649,293 +0.04(+0.82%)
Jul 11, 2006 4.625 4.691 4.581 4.691 256,223 +0.07(+1.55%)
Jul 10, 2006 4.598 4.724 4.587 4.620 348,247 +0.01(+0.24%)
Jul 07, 2006 4.614 4.746 4.587 4.609 348,868 -0.02(-0.47%)
Jul 06, 2006 4.691 4.719 4.614 4.631 150,830 -0.07(-1.40%)
Jul 05, 2006 4.724 4.785 4.554 4.697 444,868 -0.07(-1.50%)
Jul 03, 2006 4.675 4.768 4.675 4.768 111,169 +0.07(+1.40%)
Jun 30, 2006 4.806 4.806 4.680 4.702 415,784 -0.08(-1.61%)
Jun 29, 2006 4.548 4.795 4.548 4.779 797,359 +0.27(+5.97%)
Jun 28, 2006 4.565 4.647 4.455 4.510 274,990 -0.07(-1.44%)
Jun 27, 2006 4.757 4.790 4.565 4.576 446,166 -0.16(-3.48%)
Jun 26, 2006 4.636 4.779 4.636 4.741 561,428 +0.10(+2.25%)
Jun 23, 2006 4.664 4.686 4.592 4.636 196,296 -0.05(-1.06%)
Jun 22, 2006 4.680 4.724 4.576 4.686 251,110 -0.02(-0.47%)
Jun 21, 2006 4.620 4.741 4.537 4.708 185,965 +0.07(+1.42%)
Jun 20, 2006 4.642 4.653 4.532 4.642 243,697 +0.02(+0.36%)
Jun 19, 2006 4.779 4.779 4.537 4.625 368,569 -0.15(-3.11%)
Jun 16, 2006 4.752 4.801 4.686 4.774 1,317,857 +0.02(+0.46%)
Jun 15, 2006 4.658 4.774 4.658 4.752 528,970 +0.11(+2.37%)
Jun 14, 2006 4.735 4.801 4.581 4.642 401,370 -0.10(-2.20%)
Jun 13, 2006 4.713 4.839 4.675 4.746 633,586 +0.01(+0.23%)
Jun 12, 2006 4.642 4.806 4.532 4.735 626,876 +0.11(+2.38%)
Jun 09, 2006 4.548 4.691 4.510 4.625 464,988 +0.07(+1.57%)
Jun 08, 2006 4.477 4.636 4.466 4.554 362,383 +0.06(+1.34%)
Jun 07, 2006 4.554 4.686 4.477 4.493 305,767 -0.07(-1.56%)
Jun 06, 2006 4.504 4.587 4.477 4.565 360,040 +0.08(+1.84%)
Jun 05, 2006 4.669 4.691 4.477 4.482 489,289 -0.18(-3.89%)
Jun 02, 2006 4.708 4.834 4.642 4.664 619,883 -0.14(-2.86%)
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.