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

Sinclair Inc (NQ: SBGI )

14.26 -1.29 (-8.33%)
Streaming Delayed Price Updated: 3:07 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 (%)
May 31, 2006 4.510 4.691 4.510 4.675 849,437 +0.16(+3.53%)
May 30, 2006 4.614 4.631 4.504 4.515 461,993 -0.13(-2.72%)
May 26, 2006 4.653 4.664 4.587 4.642 307,198 +0.01(+0.12%)
May 25, 2006 4.669 4.680 4.581 4.636 340,962 +0.02(+0.36%)
May 24, 2006 4.521 4.686 4.422 4.620 696,346 +0.11(+2.44%)
May 23, 2006 4.691 4.697 4.488 4.510 574,343 -0.16(-3.53%)
May 22, 2006 4.592 4.702 4.422 4.675 588,407 +0.08(+1.79%)
May 19, 2006 4.477 4.636 4.466 4.592 559,131 +0.10(+2.14%)
May 18, 2006 4.444 4.521 4.394 4.496 529,938 +0.10(+2.18%)
May 17, 2006 4.411 4.449 4.323 4.400 533,490 -0.05(-1.23%)
May 16, 2006 4.367 4.515 4.356 4.455 403,238 +0.10(+2.27%)
May 15, 2006 4.394 4.422 4.285 4.356 358,673 -0.05(-1.25%)
May 12, 2006 4.416 4.471 4.400 4.411 388,858 -0.03(-0.74%)
May 11, 2006 4.537 4.587 4.400 4.444 482,340 -0.10(-2.29%)
May 10, 2006 4.669 4.691 4.543 4.548 484,629 -0.10(-2.24%)
May 09, 2006 4.647 4.691 4.570 4.653 434,643 -0.02(-0.47%)
May 08, 2006 4.784 4.812 4.658 4.675 609,439 -0.08(-1.73%)
May 05, 2006 4.812 4.916 4.746 4.757 789,169 -0.05(-1.03%)
May 04, 2006 4.724 4.812 4.587 4.806 743,126 +0.08(+1.74%)
May 03, 2006 4.389 4.752 4.384 4.724 1,054,155 +0.38(+8.86%)
May 02, 2006 4.235 4.416 4.205 4.340 671,063 +0.09(+2.20%)
May 01, 2006 4.340 4.389 4.230 4.246 595,347 -0.07(-1.53%)
Apr 28, 2006 4.340 4.433 4.296 4.312 416,884 -0.05(-1.26%)
Apr 27, 2006 4.345 4.422 4.252 4.367 219,446 -0.02(-0.38%)
Apr 26, 2006 4.279 4.384 4.252 4.384 273,745 +0.11(+2.57%)
Apr 25, 2006 4.268 4.307 4.213 4.274 560,518 +0.03(+0.65%)
Apr 24, 2006 4.274 4.318 4.241 4.246 651,162 -0.02(-0.39%)
Apr 21, 2006 4.268 4.318 4.197 4.263 915,270 -0.01(-0.13%)
Apr 20, 2006 4.290 4.323 4.246 4.268 420,363 +0.00(+0.00%)
Apr 19, 2006 4.257 4.347 4.252 4.268 335,948 -0.01(-0.13%)
Apr 18, 2006 4.279 4.318 4.241 4.274 1,117,461 +0.02(+0.52%)
Apr 17, 2006 4.274 4.274 4.235 4.252 618,512 -0.01(-0.13%)
Apr 13, 2006 4.257 4.323 4.246 4.257 181,479 +0.00(+0.00%)
Apr 12, 2006 4.263 4.345 4.197 4.257 295,372 -0.01(-0.13%)
Apr 11, 2006 4.285 4.356 4.235 4.263 377,579 +0.01(+0.13%)
Apr 10, 2006 4.230 4.329 4.186 4.257 610,380 +0.03(+0.65%)
Apr 07, 2006 4.296 4.351 4.180 4.230 479,957 -0.08(-1.79%)
Apr 06, 2006 4.252 4.318 4.246 4.307 747,736 +0.03(+0.77%)
Apr 05, 2006 4.285 4.340 4.230 4.274 454,879 +0.01(+0.26%)
Apr 04, 2006 4.285 4.345 4.246 4.263 783,797 -0.03(-0.64%)
Apr 03, 2006 4.499 4.499 4.235 4.290 841,578 -0.19(-4.17%)
Mar 31, 2006 4.367 4.510 4.362 4.477 726,560 +0.09(+2.13%)
Mar 30, 2006 4.301 4.405 4.257 4.384 647,119 +0.11(+2.57%)
Mar 29, 2006 4.268 4.312 4.158 4.274 1,317,382 -0.01(-0.26%)
Mar 28, 2006 4.208 4.334 4.177 4.285 772,132 +0.08(+1.96%)
Mar 27, 2006 4.208 4.224 4.164 4.202 643,651 +0.02(+0.53%)
Mar 24, 2006 4.191 4.213 4.142 4.180 378,553 +0.00(+0.00%)
Mar 23, 2006 4.186 4.191 4.103 4.180 777,516 +0.00(+0.00%)
Mar 22, 2006 4.092 4.186 4.032 4.180 523,199 +0.08(+1.87%)
Mar 21, 2006 4.076 4.136 4.059 4.103 660,840 +0.01(+0.13%)
Mar 20, 2006 4.092 4.103 4.032 4.098 649,477 +0.02(+0.54%)
Mar 17, 2006 4.098 4.103 4.030 4.076 2,125,803 +0.00(+0.00%)
Mar 16, 2006 4.081 4.109 4.037 4.076 647,696 -0.01(-0.27%)
Mar 15, 2006 4.191 4.191 4.059 4.087 1,353,249 -0.08(-1.98%)
Mar 14, 2006 4.114 4.175 4.092 4.169 303,841 +0.05(+1.34%)
Mar 13, 2006 4.186 4.197 4.103 4.114 731,696 -0.06(-1.45%)
Mar 10, 2006 4.147 4.180 4.131 4.175 937,751 +0.01(+0.13%)
Mar 09, 2006 4.065 4.186 4.065 4.169 988,245 +0.13(+3.12%)
Mar 08, 2006 4.070 4.070 4.015 4.043 296,017 -0.01(-0.27%)
Mar 07, 2006 4.136 4.142 4.021 4.054 1,282,981 -0.04(-0.94%)
Mar 06, 2006 4.059 4.191 4.021 4.092 1,944,957 +0.05(+1.36%)
Mar 03, 2006 4.059 4.092 4.010 4.037 673,359 -0.02(-0.41%)
Mar 02, 2006 4.081 4.092 4.015 4.054 528,214 -0.02(-0.40%)
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.