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

Sinclair Inc (NQ: SBGI )

13.54 UNCHANGED
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 30, 2006 5.427 5.482 5.405 5.466 926,248 +0.00(+0.00%)
Nov 29, 2006 5.400 5.499 5.383 5.466 725,000 +0.11(+2.05%)
Nov 28, 2006 5.273 5.411 5.224 5.356 1,595,420 +0.05(+1.04%)
Nov 27, 2006 5.334 5.394 5.251 5.301 724,685 -0.06(-1.13%)
Nov 24, 2006 5.312 5.394 5.295 5.361 97,336 -0.01(-0.10%)
Nov 22, 2006 5.427 5.427 5.339 5.367 324,217 -0.04(-0.71%)
Nov 21, 2006 5.356 5.438 5.350 5.405 972,518 +0.04(+0.82%)
Nov 20, 2006 5.251 5.372 5.208 5.361 1,141,196 +0.13(+2.52%)
Nov 17, 2006 5.295 5.295 5.136 5.229 963,199 -0.07(-1.24%)
Nov 16, 2006 5.438 5.444 5.290 5.295 758,265 -0.10(-1.93%)
Nov 15, 2006 5.394 5.466 5.383 5.400 770,231 -0.01(-0.10%)
Nov 14, 2006 5.301 5.405 5.257 5.405 502,234 +0.14(+2.61%)
Nov 13, 2006 5.147 5.290 5.142 5.268 616,943 +0.13(+2.46%)
Nov 10, 2006 5.026 5.197 4.928 5.142 1,038,179 +0.13(+2.63%)
Nov 09, 2006 5.087 5.109 4.999 5.010 271,127 -0.07(-1.41%)
Nov 08, 2006 5.059 5.136 5.043 5.081 356,099 -0.01(-0.22%)
Nov 07, 2006 5.098 5.218 5.070 5.092 478,233 +0.01(+0.11%)
Nov 06, 2006 5.065 5.098 5.032 5.087 779,617 +0.03(+0.65%)
Nov 03, 2006 5.015 5.059 4.977 5.054 305,139 +0.04(+0.88%)
Nov 02, 2006 4.955 5.043 4.916 5.010 578,866 +0.05(+1.00%)
Nov 01, 2006 5.054 5.186 4.902 4.960 862,139 +0.01(+0.11%)
Oct 31, 2006 4.834 4.955 4.834 4.955 1,038,717 +0.10(+2.04%)
Oct 30, 2006 4.658 4.867 4.658 4.856 466,584 +0.14(+2.91%)
Oct 27, 2006 4.735 4.746 4.620 4.719 282,767 -0.01(-0.23%)
Oct 26, 2006 4.653 4.785 4.653 4.730 1,056,194 +0.08(+1.77%)
Oct 25, 2006 4.697 4.845 4.603 4.647 890,904 +0.09(+2.05%)
Oct 24, 2006 4.532 4.577 4.504 4.554 340,991 +0.02(+0.48%)
Oct 23, 2006 4.504 4.570 4.460 4.532 253,382 -0.01(-0.24%)
Oct 20, 2006 4.543 4.559 4.482 4.543 232,494 +0.00(+0.00%)
Oct 19, 2006 4.532 4.559 4.438 4.543 361,997 +0.02(+0.49%)
Oct 18, 2006 4.493 4.532 4.460 4.521 336,593 +0.07(+1.48%)
Oct 17, 2006 4.438 4.477 4.400 4.455 195,036 -0.02(-0.37%)
Oct 16, 2006 4.532 4.532 4.427 4.471 390,455 -0.05(-1.09%)
Oct 13, 2006 4.587 4.609 4.477 4.521 635,838 -0.07(-1.44%)
Oct 12, 2006 4.394 4.609 4.367 4.587 697,340 +0.23(+5.16%)
Oct 11, 2006 4.345 4.394 4.323 4.362 457,575 +0.01(+0.25%)
Oct 10, 2006 4.416 4.422 4.345 4.351 204,107 -0.05(-1.12%)
Oct 09, 2006 4.340 4.422 4.340 4.400 191,526 +0.04(+1.01%)
Oct 06, 2006 4.334 4.394 4.312 4.356 171,694 -0.01(-0.25%)
Oct 05, 2006 4.268 4.378 4.202 4.367 807,936 +0.08(+1.92%)
Oct 04, 2006 4.241 4.301 4.235 4.285 633,682 +0.02(+0.52%)
Oct 03, 2006 4.257 4.307 4.180 4.263 300,204 -0.02(-0.51%)
Oct 02, 2006 4.318 4.384 4.224 4.285 205,043 -0.03(-0.64%)
Sep 29, 2006 4.460 4.499 4.285 4.312 681,338 -0.15(-3.33%)
Sep 28, 2006 4.455 4.504 4.340 4.460 433,399 +0.02(+0.49%)
Sep 27, 2006 4.438 4.510 4.401 4.438 456,905 -0.04(-0.86%)
Sep 26, 2006 4.482 4.493 4.411 4.477 271,643 +0.01(+0.12%)
Sep 25, 2006 4.351 4.477 4.351 4.471 233,460 +0.12(+2.78%)
Sep 22, 2006 4.356 4.400 4.290 4.351 319,717 -0.03(-0.63%)
Sep 21, 2006 4.449 4.510 4.356 4.378 267,161 -0.05(-1.12%)
Sep 20, 2006 4.400 4.477 4.367 4.427 529,862 +0.07(+1.51%)
Sep 19, 2006 4.367 4.405 4.340 4.362 312,767 -0.02(-0.38%)
Sep 18, 2006 4.378 4.394 4.312 4.378 320,110 +0.04(+0.89%)
Sep 15, 2006 4.351 4.384 4.334 4.340 1,653,609 +0.02(+0.38%)
Sep 14, 2006 4.301 4.334 4.274 4.323 597,015 +0.03(+0.77%)
Sep 13, 2006 4.175 4.296 4.175 4.290 772,494 +0.09(+2.23%)
Sep 12, 2006 4.120 4.202 4.120 4.197 335,348 +0.06(+1.46%)
Sep 11, 2006 4.125 4.175 4.120 4.136 327,745 +0.01(+0.13%)
Sep 08, 2006 4.153 4.202 4.125 4.131 332,724 -0.03(-0.66%)
Sep 07, 2006 4.164 4.213 4.142 4.158 787,893 -0.03(-0.79%)
Sep 06, 2006 4.290 4.323 4.180 4.191 680,251 -0.12(-2.68%)
Sep 05, 2006 4.301 4.345 4.290 4.307 335,237 +0.02(+0.51%)
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.