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

Sinclair Inc (NQ: SBGI )

14.41 -1.14 (-7.33%)
Streaming Delayed Price Updated: 3:30 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 (%)
Mar 31, 2003 4.285 4.405 4.219 4.318 512,806 +0.04(+0.90%)
Mar 28, 2003 4.449 4.449 4.279 4.279 379,019 -0.13(-2.99%)
Mar 27, 2003 4.340 4.565 4.318 4.411 358,994 +0.09(+2.03%)
Mar 26, 2003 4.296 4.394 4.279 4.323 388,485 +0.03(+0.77%)
Mar 25, 2003 4.263 4.367 4.263 4.290 670,455 -0.02(-0.51%)
Mar 24, 2003 4.373 4.449 4.263 4.312 338,200 -0.12(-2.73%)
Mar 21, 2003 4.510 4.513 4.367 4.433 698,145 +0.05(+1.25%)
Mar 20, 2003 4.384 4.460 4.373 4.378 345,340 -0.12(-2.57%)
Mar 19, 2003 4.658 4.658 4.367 4.493 464,957 +0.03(+0.62%)
Mar 18, 2003 4.504 4.565 4.394 4.466 681,877 -0.09(-1.93%)
Mar 17, 2003 4.438 4.713 4.438 4.554 548,840 +0.09(+1.97%)
Mar 14, 2003 4.443 4.532 4.395 4.466 271,839 +0.10(+2.26%)
Mar 13, 2003 4.301 4.471 4.301 4.367 424,894 +0.04(+0.89%)
Mar 12, 2003 4.268 4.345 4.263 4.329 213,326 +0.02(+0.51%)
Mar 11, 2003 4.285 4.405 4.257 4.307 383,570 +0.05(+1.16%)
Mar 10, 2003 4.444 4.521 4.257 4.257 470,588 -0.23(-5.02%)
Mar 07, 2003 4.537 4.631 4.422 4.482 583,092 -0.06(-1.33%)
Mar 06, 2003 4.658 4.669 4.532 4.543 321,856 -0.08(-1.66%)
Mar 05, 2003 4.614 4.741 4.559 4.620 541,221 +0.03(+0.60%)
Mar 04, 2003 4.834 4.834 4.592 4.592 557,969 -0.21(-4.34%)
Mar 03, 2003 4.878 4.933 4.768 4.800 563,431 -0.00(-0.01%)
Feb 28, 2003 4.702 4.883 4.653 4.801 533,575 +0.14(+2.94%)
Feb 27, 2003 4.625 4.795 4.587 4.664 572,169 +0.01(+0.24%)
Feb 26, 2003 4.752 4.834 4.576 4.653 557,059 -0.09(-1.97%)
Feb 25, 2003 4.686 4.823 4.664 4.746 955,011 +0.13(+2.73%)
Feb 24, 2003 5.186 5.191 4.609 4.620 2,700,101 -0.55(-10.72%)
Feb 21, 2003 5.213 5.224 5.098 5.175 354,442 -0.04(-0.84%)
Feb 20, 2003 5.218 5.246 5.147 5.218 553,418 +0.02(+0.42%)
Feb 19, 2003 5.422 5.471 5.147 5.197 2,135,031 -0.20(-3.76%)
Feb 18, 2003 5.405 5.515 5.356 5.400 758,220 +0.00(+0.00%)
Feb 14, 2003 5.488 5.493 5.301 5.400 869,268 -0.18(-3.15%)
Feb 13, 2003 5.466 5.603 5.438 5.576 433,450 +0.11(+2.01%)
Feb 12, 2003 5.576 5.576 5.422 5.466 565,615 -0.07(-1.19%)
Feb 11, 2003 5.630 5.768 5.526 5.532 409,602 -0.16(-2.80%)
Feb 10, 2003 5.740 5.878 5.592 5.691 670,110 -0.15(-2.54%)
Feb 07, 2003 6.020 6.086 5.790 5.839 290,544 -0.18(-3.01%)
Feb 06, 2003 5.850 6.158 5.784 6.020 545,954 +0.21(+3.59%)
Feb 05, 2003 5.894 6.092 5.795 5.812 415,792 -0.11(-1.86%)
Feb 04, 2003 6.185 6.202 5.878 5.922 510,091 -0.26(-4.18%)
Feb 03, 2003 6.240 6.279 6.152 6.180 203,344 -0.04(-0.62%)
Jan 31, 2003 6.141 6.350 6.092 6.218 280,714 +0.09(+1.43%)
Jan 30, 2003 6.356 6.372 6.097 6.130 156,906 -0.23(-3.54%)
Jan 29, 2003 6.235 6.378 6.169 6.356 238,297 +0.07(+1.14%)
Jan 28, 2003 6.262 6.367 6.202 6.284 336,238 +0.04(+0.70%)
Jan 27, 2003 6.427 6.564 6.169 6.240 574,172 -0.18(-2.82%)
Jan 24, 2003 6.553 6.592 6.350 6.421 943,178 +0.16(+2.63%)
Jan 23, 2003 6.312 6.399 6.185 6.257 1,046,580 -0.01(-0.09%)
Jan 22, 2003 6.306 6.361 6.180 6.262 652,269 +0.00(+0.00%)
Jan 21, 2003 6.410 6.487 6.246 6.262 702,696 -0.14(-2.22%)
Jan 17, 2003 6.581 6.581 6.240 6.404 560,154 -0.18(-2.68%)
Jan 16, 2003 6.504 6.581 6.432 6.581 362,816 +0.10(+1.53%)
Jan 15, 2003 6.603 6.603 6.443 6.482 421,799 -0.11(-1.67%)
Jan 14, 2003 6.443 6.603 6.372 6.592 2,889,974 +0.13(+2.04%)
Jan 13, 2003 6.520 6.564 6.290 6.460 504,812 -0.02(-0.34%)
Jan 10, 2003 6.564 6.592 6.432 6.482 565,433 -0.06(-0.92%)
Jan 09, 2003 6.564 6.603 6.438 6.542 790,988 +0.04(+0.59%)
Jan 08, 2003 6.570 6.592 6.482 6.504 517,191 -0.08(-1.25%)
Jan 07, 2003 6.592 6.592 6.526 6.586 683,399 -0.01(-0.08%)
Jan 06, 2003 6.520 6.597 6.454 6.592 727,454 +0.13(+1.95%)
Jan 03, 2003 6.597 6.603 6.449 6.466 609,488 -0.13(-1.91%)
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.