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 (%)
Aug 31, 2005 5.208 5.230 5.010 5.164 288,099 -0.04(-0.74%)
Aug 30, 2005 5.225 5.258 5.120 5.203 303,626 -0.01(-0.11%)
Aug 29, 2005 5.181 5.258 5.153 5.208 337,114 +0.02(+0.42%)
Aug 26, 2005 5.170 5.263 5.170 5.186 378,137 -0.01(-0.21%)
Aug 25, 2005 5.225 5.258 5.148 5.197 196,919 -0.02(-0.42%)
Aug 24, 2005 5.060 5.263 5.021 5.219 1,138,674 +0.12(+2.37%)
Aug 23, 2005 5.060 5.153 5.032 5.098 270,814 +0.03(+0.65%)
Aug 22, 2005 5.098 5.142 5.038 5.065 538,159 -0.06(-1.18%)
Aug 19, 2005 5.241 5.241 5.109 5.126 274,927 -0.11(-2.10%)
Aug 18, 2005 5.192 5.252 5.131 5.236 528,345 +0.02(+0.32%)
Aug 17, 2005 5.192 5.247 5.131 5.219 627,744 +0.05(+0.96%)
Aug 16, 2005 5.126 5.219 5.071 5.170 699,954 +0.02(+0.32%)
Aug 15, 2005 5.159 5.175 4.977 5.153 585,628 +0.01(+0.11%)
Aug 12, 2005 5.131 5.181 4.994 5.148 518,377 +0.02(+0.43%)
Aug 11, 2005 5.005 5.142 4.950 5.126 548,465 +0.10(+2.08%)
Aug 10, 2005 4.834 5.065 4.779 5.021 936,105 +0.20(+4.22%)
Aug 09, 2005 4.878 4.878 4.735 4.818 399,726 -0.02(-0.45%)
Aug 08, 2005 4.900 4.900 4.757 4.840 241,928 -0.02(-0.45%)
Aug 05, 2005 4.955 4.983 4.851 4.862 511,349 -0.10(-2.00%)
Aug 04, 2005 4.994 4.999 4.862 4.961 317,670 -0.04(-0.88%)
Aug 03, 2005 5.032 5.060 4.961 5.005 434,763 +0.00(+0.00%)
Aug 02, 2005 5.010 5.060 4.977 5.005 414,207 +0.03(+0.66%)
Aug 01, 2005 4.983 5.060 4.928 4.972 579,182 +0.02(+0.44%)
Jul 29, 2005 4.928 4.977 4.917 4.950 430,467 -0.01(-0.11%)
Jul 28, 2005 5.016 5.038 4.933 4.955 366,811 -0.03(-0.55%)
Jul 27, 2005 4.983 5.060 4.873 4.983 476,210 +0.04(+0.89%)
Jul 26, 2005 4.917 5.005 4.917 4.939 312,668 +0.00(+0.00%)
Jul 25, 2005 4.977 5.027 4.911 4.939 438,027 -0.02(-0.44%)
Jul 22, 2005 4.818 5.049 4.796 4.961 750,112 +0.17(+3.56%)
Jul 21, 2005 4.933 4.994 4.790 4.790 209,453 -0.17(-3.44%)
Jul 20, 2005 4.895 4.994 4.851 4.961 360,337 +0.03(+0.67%)
Jul 19, 2005 5.032 5.032 4.900 4.928 281,320 -0.06(-1.21%)
Jul 18, 2005 4.878 5.043 4.878 4.988 417,920 +0.10(+2.02%)
Jul 15, 2005 4.911 4.988 4.856 4.889 556,186 -0.08(-1.55%)
Jul 14, 2005 5.060 5.060 4.939 4.966 176,481 -0.02(-0.44%)
Jul 13, 2005 5.032 5.065 4.939 4.988 438,847 -0.07(-1.31%)
Jul 12, 2005 5.170 5.170 5.038 5.054 452,901 -0.12(-2.23%)
Jul 11, 2005 5.126 5.241 5.076 5.170 573,043 +0.07(+1.29%)
Jul 08, 2005 5.027 5.115 4.983 5.104 603,695 +0.08(+1.64%)
Jul 07, 2005 5.043 5.137 4.994 5.021 446,497 -0.06(-1.19%)
Jul 06, 2005 5.170 5.225 5.082 5.082 799,869 -0.09(-1.70%)
Jul 05, 2005 5.109 5.170 5.049 5.170 485,129 +0.09(+1.73%)
Jul 01, 2005 5.005 5.093 4.988 5.082 326,207 +0.09(+1.76%)
Jun 30, 2005 5.021 5.142 4.966 4.994 259,838 -0.02(-0.33%)
Jun 29, 2005 4.983 5.137 4.933 5.010 412,125 -0.01(-0.22%)
Jun 28, 2005 4.862 5.021 4.840 5.021 807,220 +0.21(+4.46%)
Jun 27, 2005 4.713 4.840 4.691 4.807 700,905 +0.08(+1.75%)
Jun 24, 2005 4.691 4.823 4.664 4.724 1,221,853 +0.03(+0.70%)
Jun 23, 2005 4.807 4.878 4.691 4.691 460,011 -0.13(-2.74%)
Jun 22, 2005 4.911 4.950 4.779 4.823 559,186 -0.10(-2.01%)
Jun 21, 2005 4.895 4.950 4.856 4.922 763,482 +0.03(+0.56%)
Jun 20, 2005 4.895 4.950 4.851 4.895 677,825 +0.01(+0.23%)
Jun 17, 2005 4.944 4.950 4.724 4.884 547,827 -0.03(-0.56%)
Jun 16, 2005 4.829 4.911 4.801 4.911 282,244 +0.04(+0.90%)
Jun 15, 2005 4.834 4.878 4.807 4.867 667,267 +0.05(+1.14%)
Jun 14, 2005 4.763 4.840 4.713 4.812 571,849 +0.10(+2.10%)
Jun 13, 2005 4.724 4.741 4.609 4.713 372,233 -0.04(-0.92%)
Jun 10, 2005 4.741 4.763 4.691 4.757 296,221 +0.03(+0.70%)
Jun 09, 2005 4.664 4.741 4.609 4.724 422,970 +0.04(+0.94%)
Jun 08, 2005 4.757 4.785 4.653 4.680 583,341 -0.07(-1.39%)
Jun 07, 2005 4.730 4.785 4.680 4.746 383,632 +0.02(+0.35%)
Jun 06, 2005 4.779 4.779 4.708 4.730 256,704 -0.01(-0.23%)
Jun 03, 2005 4.785 4.812 4.730 4.741 493,261 -0.03(-0.69%)
Jun 02, 2005 4.889 4.889 4.757 4.774 386,056 -0.09(-1.92%)
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.