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

Sinclair Inc (NQ: SBGI )

13.45 -0.09 (-0.66%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Oct 31, 2005 4.570 4.625 4.532 4.554 956,808 +0.01(+0.12%)
Oct 28, 2005 4.504 4.587 4.504 4.548 637,578 +0.03(+0.73%)
Oct 27, 2005 4.603 4.625 4.510 4.515 906,212 -0.10(-2.26%)
Oct 26, 2005 4.647 4.697 4.603 4.620 724,117 -0.05(-1.06%)
Oct 25, 2005 4.708 4.757 4.636 4.669 794,682 -0.06(-1.28%)
Oct 24, 2005 4.631 4.768 4.625 4.730 833,226 +0.12(+2.50%)
Oct 21, 2005 4.576 4.669 4.576 4.614 1,104,749 +0.03(+0.60%)
Oct 20, 2005 4.642 4.812 4.559 4.587 955,450 -0.07(-1.53%)
Oct 19, 2005 4.581 4.675 4.504 4.658 616,896 +0.05(+1.19%)
Oct 18, 2005 4.658 4.669 4.570 4.603 906,485 -0.05(-1.18%)
Oct 17, 2005 4.713 4.746 4.581 4.658 2,905,678 -0.03(-0.59%)
Oct 14, 2005 4.631 4.702 4.482 4.686 416,079 +0.09(+2.03%)
Oct 13, 2005 4.488 4.631 4.422 4.592 399,388 +0.07(+1.58%)
Oct 12, 2005 4.554 4.592 4.373 4.521 479,726 -0.05(-1.20%)
Oct 11, 2005 4.675 4.752 4.570 4.576 563,289 -0.09(-2.00%)
Oct 10, 2005 4.708 4.752 4.647 4.669 516,590 -0.06(-1.28%)
Oct 07, 2005 4.664 4.752 4.636 4.730 328,834 +0.09(+1.89%)
Oct 06, 2005 4.806 4.872 4.625 4.642 536,801 -0.19(-3.98%)
Oct 05, 2005 4.823 4.911 4.823 4.834 415,468 +0.00(+0.00%)
Oct 04, 2005 4.850 4.900 4.795 4.834 252,191 -0.02(-0.45%)
Oct 03, 2005 4.834 4.944 4.828 4.856 262,364 -0.02(-0.34%)
Sep 30, 2005 4.933 4.955 4.817 4.872 792,774 -0.09(-1.77%)
Sep 29, 2005 4.834 4.966 4.828 4.960 190,346 +0.09(+1.80%)
Sep 28, 2005 4.817 4.960 4.768 4.872 372,412 +0.06(+1.26%)
Sep 27, 2005 4.999 5.059 4.746 4.812 276,669 -0.20(-4.05%)
Sep 26, 2005 5.092 5.136 4.988 5.015 227,316 -0.04(-0.87%)
Sep 23, 2005 5.059 5.059 4.894 5.059 188,943 +0.11(+2.22%)
Sep 22, 2005 4.949 5.004 4.790 4.949 295,203 +0.02(+0.33%)
Sep 21, 2005 5.043 5.087 4.889 4.933 311,509 -0.14(-2.81%)
Sep 20, 2005 5.218 5.229 5.054 5.076 216,357 -0.12(-2.22%)
Sep 19, 2005 5.175 5.218 5.158 5.191 196,476 +0.03(+0.64%)
Sep 16, 2005 5.054 5.164 5.004 5.158 647,101 +0.14(+2.85%)
Sep 15, 2005 4.927 5.015 4.878 5.015 525,068 +0.05(+1.11%)
Sep 14, 2005 5.142 5.191 4.960 4.960 340,425 -0.18(-3.42%)
Sep 13, 2005 5.262 5.262 5.125 5.136 317,189 -0.12(-2.30%)
Sep 12, 2005 5.125 5.356 5.092 5.257 822,525 +0.12(+2.35%)
Sep 09, 2005 5.153 5.197 5.076 5.136 330,696 -0.02(-0.43%)
Sep 08, 2005 5.136 5.218 5.103 5.158 478,470 -0.01(-0.11%)
Sep 07, 2005 5.065 5.164 5.021 5.164 553,822 +0.09(+1.84%)
Sep 06, 2005 5.125 5.175 5.048 5.070 340,001 -0.03(-0.65%)
Sep 02, 2005 5.059 5.169 4.889 5.103 255,315 +0.04(+0.76%)
Sep 01, 2005 5.131 5.191 4.988 5.065 452,525 -0.09(-1.81%)
Aug 31, 2005 5.202 5.224 5.004 5.158 288,436 -0.04(-0.74%)
Aug 30, 2005 5.218 5.251 5.114 5.197 303,981 -0.01(-0.11%)
Aug 29, 2005 5.175 5.251 5.147 5.202 337,509 +0.02(+0.42%)
Aug 26, 2005 5.164 5.257 5.164 5.180 378,580 -0.01(-0.21%)
Aug 25, 2005 5.218 5.251 5.142 5.191 197,149 -0.02(-0.42%)
Aug 24, 2005 5.054 5.257 5.015 5.213 1,140,008 +0.12(+2.37%)
Aug 23, 2005 5.054 5.147 5.026 5.092 271,131 +0.03(+0.65%)
Aug 22, 2005 5.092 5.136 5.032 5.059 538,789 -0.06(-1.18%)
Aug 19, 2005 5.235 5.235 5.103 5.120 275,249 -0.11(-2.10%)
Aug 18, 2005 5.186 5.246 5.125 5.229 528,964 +0.02(+0.32%)
Aug 17, 2005 5.186 5.240 5.125 5.213 628,479 +0.05(+0.96%)
Aug 16, 2005 5.120 5.213 5.065 5.164 700,773 +0.02(+0.32%)
Aug 15, 2005 5.153 5.169 4.971 5.147 586,314 +0.01(+0.11%)
Aug 12, 2005 5.125 5.175 4.988 5.142 518,984 +0.02(+0.43%)
Aug 11, 2005 4.999 5.136 4.944 5.120 549,107 +0.10(+2.08%)
Aug 10, 2005 4.828 5.059 4.774 5.015 937,201 +0.20(+4.22%)
Aug 09, 2005 4.872 4.872 4.730 4.812 400,194 -0.02(-0.45%)
Aug 08, 2005 4.894 4.894 4.752 4.834 242,211 -0.02(-0.45%)
Aug 05, 2005 4.949 4.977 4.845 4.856 511,948 -0.10(-2.00%)
Aug 04, 2005 4.988 4.993 4.856 4.955 318,042 -0.04(-0.88%)
Aug 03, 2005 5.026 5.054 4.955 4.999 435,272 +0.00(+0.00%)
Aug 02, 2005 5.004 5.054 4.971 4.999 414,692 +0.03(+0.66%)
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.