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: 1:40 PM EDT, May 22, 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 (%)
Sep 30, 2003 5.521 5.641 5.482 5.619 1,231,260 +0.10(+1.79%)
Sep 29, 2003 5.466 5.521 5.405 5.521 776,898 +0.08(+1.52%)
Sep 26, 2003 5.559 5.696 5.427 5.438 1,099,035 -0.15(-2.75%)
Sep 25, 2003 5.674 5.834 5.576 5.592 797,101 -0.12(-2.02%)
Sep 24, 2003 5.927 5.861 5.702 5.707 501,632 -0.22(-3.71%)
Sep 23, 2003 6.086 6.086 5.878 5.927 853,561 -0.21(-3.40%)
Sep 22, 2003 6.141 6.163 6.042 6.136 1,718,126 -0.01(-0.18%)
Sep 19, 2003 6.042 6.174 6.042 6.147 1,219,050 +0.05(+0.81%)
Sep 18, 2003 6.031 6.119 5.944 6.097 822,025 +0.11(+1.83%)
Sep 17, 2003 6.015 6.042 5.867 5.988 462,905 -0.03(-0.46%)
Sep 16, 2003 5.801 6.070 5.801 6.015 725,994 +0.17(+2.91%)
Sep 15, 2003 5.801 5.861 5.768 5.845 354,078 +0.03(+0.47%)
Sep 12, 2003 6.009 6.009 5.768 5.817 518,283 -0.17(-2.84%)
Sep 11, 2003 5.878 5.998 5.878 5.988 806,098 +0.11(+1.87%)
Sep 10, 2003 5.933 5.960 5.845 5.878 1,972,646 -0.15(-2.55%)
Sep 09, 2003 6.015 6.064 5.883 6.031 555,967 +0.03(+0.46%)
Sep 08, 2003 5.702 6.015 5.702 6.004 1,701,580 +0.29(+5.10%)
Sep 05, 2003 5.817 5.823 5.707 5.713 1,376,083 -0.05(-0.95%)
Sep 04, 2003 6.086 6.097 5.762 5.768 2,561,746 -0.34(-5.58%)
Sep 03, 2003 6.213 6.251 6.070 6.108 1,291,795 -0.13(-2.03%)
Sep 02, 2003 6.097 6.290 6.009 6.235 1,107,929 +0.13(+2.07%)
Aug 29, 2003 5.971 6.114 5.839 6.108 1,143,610 +0.23(+3.93%)
Aug 28, 2003 5.998 5.998 5.828 5.878 401,046 -0.12(-2.01%)
Aug 27, 2003 6.042 6.059 5.938 5.998 427,443 -0.05(-0.91%)
Aug 26, 2003 6.048 6.108 5.922 6.053 1,307,998 -0.02(-0.27%)
Aug 25, 2003 6.180 6.180 6.042 6.070 583,274 -0.11(-1.78%)
Aug 22, 2003 6.097 6.229 6.097 6.180 1,413,220 +0.13(+2.18%)
Aug 21, 2003 5.960 6.125 5.878 6.048 959,016 +0.09(+1.57%)
Aug 20, 2003 5.658 5.955 5.641 5.955 1,585,981 +0.26(+4.63%)
Aug 19, 2003 5.537 5.795 5.411 5.691 1,159,448 +0.17(+3.08%)
Aug 18, 2003 5.444 5.521 5.427 5.521 553,600 +0.08(+1.41%)
Aug 15, 2003 5.482 5.521 5.411 5.444 158,379 -0.03(-0.60%)
Aug 14, 2003 5.482 5.493 5.405 5.477 406,689 +0.02(+0.30%)
Aug 13, 2003 5.499 5.499 5.400 5.460 700,693 -0.06(-1.09%)
Aug 12, 2003 5.389 5.537 5.383 5.521 647,900 +0.11(+2.03%)
Aug 11, 2003 5.394 5.449 5.290 5.411 1,042,393 +0.05(+0.92%)
Aug 08, 2003 5.669 5.674 5.301 5.361 1,626,759 -0.03(-0.51%)
Aug 07, 2003 5.477 5.515 5.323 5.389 589,463 -0.07(-1.21%)
Aug 06, 2003 5.499 5.532 5.361 5.455 889,475 -0.07(-1.19%)
Aug 05, 2003 5.663 5.691 5.493 5.521 595,835 -0.12(-2.05%)
Aug 04, 2003 5.691 5.740 5.499 5.636 804,459 -0.04(-0.68%)
Aug 01, 2003 5.696 5.696 5.603 5.674 872,726 -0.01(-0.19%)
Jul 31, 2003 5.554 5.707 5.526 5.685 1,292,160 +0.13(+2.37%)
Jul 30, 2003 5.658 5.746 5.499 5.554 1,293,798 -0.13(-2.32%)
Jul 29, 2003 5.850 5.960 5.592 5.685 1,828,830 -0.12(-1.99%)
Jul 28, 2003 5.933 6.015 5.762 5.801 1,131,049 -0.13(-2.22%)
Jul 25, 2003 5.916 5.982 5.779 5.933 856,342 +0.03(+0.56%)
Jul 24, 2003 5.988 6.081 5.817 5.900 750,028 -0.11(-1.83%)
Jul 23, 2003 6.169 6.185 5.949 6.009 805,005 -0.13(-2.15%)
Jul 22, 2003 6.103 6.312 6.103 6.141 571,441 -0.02(-0.27%)
Jul 21, 2003 6.350 6.399 6.042 6.158 1,800,795 -0.21(-3.28%)
Jul 18, 2003 6.421 6.509 6.312 6.367 661,918 -0.06(-0.94%)
Jul 17, 2003 6.592 6.592 6.427 6.427 865,445 -0.14(-2.09%)
Jul 16, 2003 6.652 6.663 6.454 6.564 421,799 -0.08(-1.24%)
Jul 15, 2003 6.619 6.702 6.537 6.647 482,785 +0.11(+1.68%)
Jul 14, 2003 6.323 6.540 6.284 6.537 670,656 +0.26(+4.11%)
Jul 11, 2003 6.509 6.570 6.235 6.279 594,014 -0.19(-2.97%)
Jul 10, 2003 6.625 6.636 6.427 6.471 526,658 -0.15(-2.24%)
Jul 09, 2003 6.395 6.625 6.312 6.619 584,366 +0.22(+3.43%)
Jul 08, 2003 6.526 6.526 6.295 6.399 669,199 -0.11(-1.69%)
Jul 07, 2003 6.334 6.553 6.323 6.509 551,234 +0.23(+3.58%)
Jul 03, 2003 6.378 6.493 6.284 6.284 224,098 -0.13(-2.05%)
Jul 02, 2003 6.345 6.449 5.949 6.416 674,297 +0.10(+1.65%)
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.