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

Sinclair Inc (NQ: SBGI )

14.44 -1.11 (-7.14%)
Streaming Delayed Price Updated: 2:19 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 (%)
Feb 27, 2004 7.141 7.180 6.866 6.899 484,241 -0.18(-2.48%)
Feb 26, 2004 6.899 7.163 6.894 7.075 382,842 +0.12(+1.74%)
Feb 25, 2004 6.888 7.042 6.861 6.954 220,639 +0.02(+0.32%)
Feb 24, 2004 6.822 7.059 6.784 6.932 338,786 -0.02(-0.32%)
Feb 23, 2004 7.141 7.218 6.921 6.954 510,820 -0.24(-3.28%)
Feb 20, 2004 7.141 7.207 7.086 7.191 756,945 +0.06(+0.85%)
Feb 19, 2004 7.174 7.273 7.130 7.130 786,437 -0.04(-0.54%)
Feb 18, 2004 7.306 7.306 7.103 7.169 682,307 -0.13(-1.73%)
Feb 17, 2004 7.147 7.350 7.147 7.295 767,322 +0.16(+2.31%)
Feb 13, 2004 7.191 7.289 7.125 7.130 715,985 -0.19(-2.63%)
Feb 12, 2004 7.534 7.534 7.262 7.322 243,030 -0.21(-2.77%)
Feb 11, 2004 7.322 7.570 7.234 7.531 648,264 +0.19(+2.62%)
Feb 10, 2004 7.306 7.355 7.221 7.339 428,535 +0.10(+1.44%)
Feb 09, 2004 7.240 7.427 7.180 7.234 547,229 -0.03(-0.38%)
Feb 06, 2004 7.152 7.322 7.141 7.262 406,872 +0.12(+1.69%)
Feb 05, 2004 7.141 7.294 7.081 7.141 901,490 +0.00(+0.00%)
Feb 04, 2004 7.306 7.306 7.130 7.141 490,977 -0.11(-1.52%)
Feb 03, 2004 7.559 7.559 7.229 7.251 457,116 -0.19(-2.58%)
Feb 02, 2004 7.509 7.553 7.361 7.443 423,074 -0.05(-0.73%)
Jan 30, 2004 7.399 7.515 7.333 7.498 371,191 +0.07(+0.89%)
Jan 29, 2004 7.460 7.602 7.256 7.432 464,034 +0.08(+1.12%)
Jan 28, 2004 7.745 7.872 7.350 7.350 852,155 -0.45(-5.77%)
Jan 27, 2004 7.916 7.938 7.751 7.800 584,002 -0.10(-1.25%)
Jan 26, 2004 7.850 7.921 7.641 7.899 534,850 +0.07(+0.91%)
Jan 23, 2004 7.800 7.943 7.685 7.828 716,167 +0.02(+0.28%)
Jan 22, 2004 7.701 7.949 7.674 7.806 704,698 +0.10(+1.28%)
Jan 21, 2004 7.811 7.861 7.581 7.707 908,589 -0.15(-1.89%)
Jan 20, 2004 7.932 7.932 7.690 7.855 1,228,990 -0.07(-0.83%)
Jan 16, 2004 7.916 7.976 7.822 7.921 510,820 +0.03(+0.42%)
Jan 15, 2004 8.014 8.069 7.844 7.888 374,531 -0.09(-1.17%)
Jan 14, 2004 7.910 8.031 7.828 7.982 1,189,988 +0.10(+1.25%)
Jan 13, 2004 8.020 8.058 7.877 7.883 1,030,607 -0.10(-1.31%)
Jan 12, 2004 7.992 8.190 7.888 7.987 1,187,574 +0.04(+0.49%)
Jan 09, 2004 8.185 8.322 7.938 7.948 736,148 -0.24(-2.89%)
Jan 08, 2004 8.116 8.212 8.091 8.185 1,204,619 +0.08(+1.02%)
Jan 07, 2004 8.102 8.212 8.069 8.102 1,192,664 -0.07(-0.87%)
Jan 06, 2004 8.174 8.201 8.152 8.174 1,652,428 -0.06(-0.73%)
Jan 05, 2004 8.267 8.289 8.190 8.234 1,945,521 -0.02(-0.27%)
Jan 02, 2004 8.163 8.306 8.157 8.256 1,946,432 +0.03(+0.33%)
Dec 31, 2003 8.245 8.300 8.141 8.229 855,432 +0.01(+0.13%)
Dec 30, 2003 8.339 8.339 8.152 8.218 902,183 -0.12(-1.38%)
Dec 29, 2003 8.168 8.476 8.135 8.333 1,573,968 +0.17(+2.09%)
Dec 26, 2003 7.976 8.174 7.976 8.163 540,196 +0.16(+1.99%)
Dec 24, 2003 7.927 8.009 7.844 8.003 983,902 +0.12(+1.46%)
Dec 23, 2003 7.745 8.003 7.723 7.888 2,761,186 +0.14(+1.84%)
Dec 22, 2003 7.894 7.894 7.646 7.745 1,203,771 -0.02(-0.28%)
Dec 19, 2003 7.745 7.817 7.537 7.767 557,698 +0.08(+1.00%)
Dec 18, 2003 7.504 7.723 7.432 7.690 1,113,591 +0.21(+2.79%)
Dec 17, 2003 7.421 7.564 7.410 7.482 1,008,700 -0.02(-0.22%)
Dec 16, 2003 7.416 7.630 7.234 7.498 2,424,866 +0.33(+4.60%)
Dec 15, 2003 7.163 7.295 7.119 7.169 1,188,423 +0.03(+0.46%)
Dec 12, 2003 6.993 7.136 6.927 7.136 947,128 +0.17(+2.44%)
Dec 11, 2003 6.866 6.976 6.833 6.965 1,367,709 +0.11(+1.60%)
Dec 10, 2003 6.559 6.877 6.515 6.855 1,215,890 +0.31(+4.70%)
Dec 09, 2003 6.564 6.647 6.482 6.548 380,562 -0.03(-0.42%)
Dec 08, 2003 6.454 6.586 6.454 6.575 609,649 +0.12(+1.79%)
Dec 05, 2003 6.361 6.482 6.317 6.460 363,820 +0.10(+1.55%)
Dec 04, 2003 6.432 6.454 6.312 6.361 345,087 -0.06(-0.94%)
Dec 03, 2003 6.367 6.597 6.328 6.421 444,482 +0.08(+1.30%)
Dec 02, 2003 6.410 6.504 6.328 6.339 450,020 -0.06(-0.94%)
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.