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

Sinclair Inc (NQ: SBGI )

14.49 -1.06 (-6.82%)
Streaming Delayed Price Updated: 3:21 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 28, 2007 8.035 8.073 7.721 7.859 1,537,280 -0.24(-2.92%)
Feb 27, 2007 8.178 8.222 8.013 8.095 2,179,645 -0.24(-2.84%)
Feb 26, 2007 8.106 8.354 8.099 8.332 1,473,892 +0.24(+2.99%)
Feb 23, 2007 8.172 8.194 8.079 8.090 1,475,221 -0.08(-1.01%)
Feb 22, 2007 8.299 8.350 8.095 8.172 1,134,097 -0.10(-1.20%)
Feb 21, 2007 8.079 8.293 7.897 8.271 1,174,077 +0.19(+2.31%)
Feb 20, 2007 7.974 8.271 7.892 8.084 2,015,915 +0.32(+4.18%)
Feb 16, 2007 7.732 7.820 7.694 7.760 1,150,801 +0.04(+0.57%)
Feb 15, 2007 7.677 7.798 7.644 7.716 1,507,207 +0.02(+0.21%)
Feb 14, 2007 7.232 7.754 7.017 7.699 1,633,026 +0.35(+4.71%)
Feb 13, 2007 7.358 7.380 7.259 7.353 559,051 +0.06(+0.83%)
Feb 12, 2007 7.056 7.342 7.001 7.292 885,694 +0.29(+4.08%)
Feb 09, 2007 7.221 7.221 6.957 7.006 460,856 -0.20(-2.82%)
Feb 08, 2007 7.177 7.226 7.039 7.210 775,398 +0.01(+0.08%)
Feb 07, 2007 6.737 7.226 6.737 7.204 1,669,518 +0.51(+7.64%)
Feb 06, 2007 6.836 6.896 6.682 6.693 492,870 -0.09(-1.38%)
Feb 05, 2007 6.737 6.830 6.632 6.786 599,773 +0.06(+0.90%)
Feb 02, 2007 6.627 6.731 6.533 6.726 558,362 +0.09(+1.41%)
Feb 01, 2007 6.506 6.671 6.445 6.632 1,103,479 +0.16(+2.46%)
Jan 31, 2007 6.489 6.550 6.418 6.473 414,487 -0.03(-0.51%)
Jan 30, 2007 6.594 6.594 6.467 6.506 398,819 -0.05(-0.76%)
Jan 29, 2007 6.583 6.627 6.456 6.555 991,199 -0.01(-0.08%)
Jan 26, 2007 6.473 6.583 6.374 6.561 383,892 +0.11(+1.71%)
Jan 25, 2007 6.627 6.627 6.379 6.451 413,809 -0.13(-2.01%)
Jan 24, 2007 6.599 6.627 6.550 6.583 716,928 +0.01(+0.08%)
Jan 23, 2007 6.489 6.599 6.451 6.577 714,353 +0.09(+1.36%)
Jan 22, 2007 6.357 6.517 6.335 6.489 955,650 +0.16(+2.52%)
Jan 19, 2007 6.346 6.374 6.269 6.330 222,983 -0.01(-0.17%)
Jan 18, 2007 6.237 6.407 6.193 6.341 545,359 +0.12(+1.95%)
Jan 17, 2007 6.237 6.368 6.198 6.220 1,279,900 -0.02(-0.35%)
Jan 16, 2007 6.187 6.269 6.187 6.242 599,642 +0.07(+1.07%)
Jan 12, 2007 6.160 6.182 6.105 6.176 356,537 +0.04(+0.63%)
Jan 11, 2007 6.160 6.198 6.105 6.138 1,058,790 +0.01(+0.09%)
Jan 10, 2007 6.154 6.198 6.105 6.132 705,096 -0.07(-1.15%)
Jan 09, 2007 6.116 6.209 6.072 6.204 2,203,234 +0.08(+1.26%)
Jan 08, 2007 5.918 6.127 5.879 6.127 635,778 +0.23(+3.82%)
Jan 05, 2007 6.055 6.083 5.874 5.901 395,280 -0.15(-2.45%)
Jan 04, 2007 5.978 6.088 5.907 6.050 716,615 +0.07(+1.20%)
Jan 03, 2007 5.742 5.995 5.742 5.978 1,054,991 +0.20(+3.52%)
Dec 29, 2006 5.879 5.973 5.764 5.775 499,588 -0.09(-1.59%)
Dec 28, 2006 5.978 6.000 5.857 5.868 392,798 -0.13(-2.11%)
Dec 27, 2006 5.973 6.033 5.885 5.995 503,383 -0.01(-0.09%)
Dec 26, 2006 5.940 6.033 5.923 6.000 343,682 +0.08(+1.30%)
Dec 22, 2006 6.011 6.011 5.912 5.923 490,599 -0.07(-1.19%)
Dec 21, 2006 5.989 6.050 5.945 5.995 453,356 +0.02(+0.37%)
Dec 20, 2006 5.923 6.044 5.901 5.973 400,579 +0.08(+1.31%)
Dec 19, 2006 5.764 5.940 5.764 5.896 738,709 +0.14(+2.39%)
Dec 18, 2006 5.764 5.841 5.725 5.758 548,016 -0.01(-0.10%)
Dec 15, 2006 5.896 5.896 5.736 5.764 838,934 -0.09(-1.50%)
Dec 14, 2006 5.835 5.940 5.835 5.852 582,484 +0.04(+0.66%)
Dec 13, 2006 5.912 5.967 5.769 5.813 709,322 -0.04(-0.75%)
Dec 12, 2006 5.753 5.951 5.742 5.857 1,737,971 +0.08(+1.33%)
Dec 11, 2006 5.654 5.791 5.610 5.780 630,928 +0.15(+2.74%)
Dec 08, 2006 5.632 5.648 5.593 5.626 378,684 +0.00(+0.00%)
Dec 07, 2006 5.659 5.665 5.615 5.626 554,927 -0.01(-0.10%)
Dec 06, 2006 5.637 5.687 5.604 5.632 381,070 -0.03(-0.58%)
Dec 05, 2006 5.582 5.736 5.549 5.665 911,738 +0.10(+1.78%)
Dec 04, 2006 5.456 5.621 5.439 5.566 1,105,977 +0.13(+2.43%)
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.