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

Sinclair Inc (NQ: SBGI )

13.54 -0.17 (-1.24%)
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 (%)
Jul 31, 2006 4.603 4.702 4.598 4.631 212,109 -0.06(-1.29%)
Jul 28, 2006 4.691 4.691 4.609 4.691 231,233 +0.04(+0.83%)
Jul 27, 2006 4.686 4.730 4.609 4.653 264,613 -0.01(-0.24%)
Jul 26, 2006 4.565 4.691 4.455 4.664 370,427 +0.07(+1.56%)
Jul 25, 2006 4.576 4.647 4.510 4.592 354,153 +0.03(+0.60%)
Jul 24, 2006 4.510 4.565 4.466 4.565 201,117 +0.09(+1.97%)
Jul 21, 2006 4.537 4.548 4.444 4.477 292,117 -0.08(-1.81%)
Jul 20, 2006 4.625 4.658 4.541 4.559 270,030 -0.07(-1.54%)
Jul 19, 2006 4.548 4.702 4.548 4.631 407,856 +0.07(+1.45%)
Jul 18, 2006 4.482 4.570 4.455 4.565 246,034 +0.11(+2.47%)
Jul 17, 2006 4.504 4.554 4.455 4.455 277,849 -0.03(-0.61%)
Jul 14, 2006 4.587 4.587 4.433 4.482 404,901 -0.09(-2.04%)
Jul 13, 2006 4.702 4.757 4.570 4.576 444,130 -0.16(-3.37%)
Jul 12, 2006 4.675 4.787 4.658 4.735 648,533 +0.04(+0.82%)
Jul 11, 2006 4.631 4.697 4.587 4.697 255,924 +0.07(+1.55%)
Jul 10, 2006 4.603 4.730 4.592 4.625 347,840 +0.01(+0.24%)
Jul 07, 2006 4.620 4.752 4.592 4.614 348,460 -0.02(-0.47%)
Jul 06, 2006 4.697 4.724 4.620 4.636 150,653 -0.07(-1.40%)
Jul 05, 2006 4.730 4.790 4.559 4.702 444,348 -0.07(-1.50%)
Jul 03, 2006 4.680 4.774 4.680 4.774 111,039 +0.07(+1.40%)
Jun 30, 2006 4.812 4.812 4.686 4.708 415,298 -0.08(-1.61%)
Jun 29, 2006 4.554 4.801 4.554 4.785 796,427 +0.27(+5.97%)
Jun 28, 2006 4.570 4.653 4.460 4.515 274,669 -0.07(-1.44%)
Jun 27, 2006 4.763 4.796 4.570 4.581 445,644 -0.16(-3.48%)
Jun 26, 2006 4.642 4.785 4.642 4.746 560,772 +0.10(+2.25%)
Jun 23, 2006 4.669 4.691 4.598 4.642 196,066 -0.05(-1.06%)
Jun 22, 2006 4.686 4.730 4.581 4.691 250,816 -0.02(-0.47%)
Jun 21, 2006 4.625 4.746 4.543 4.713 185,747 +0.07(+1.42%)
Jun 20, 2006 4.647 4.658 4.537 4.647 243,412 +0.02(+0.36%)
Jun 19, 2006 4.785 4.785 4.543 4.631 368,138 -0.15(-3.11%)
Jun 16, 2006 4.757 4.807 4.691 4.779 1,316,316 +0.02(+0.46%)
Jun 15, 2006 4.664 4.779 4.664 4.757 528,351 +0.11(+2.37%)
Jun 14, 2006 4.741 4.807 4.587 4.647 400,901 -0.10(-2.20%)
Jun 13, 2006 4.719 4.845 4.680 4.752 632,845 +0.01(+0.23%)
Jun 12, 2006 4.647 4.812 4.537 4.741 626,142 +0.11(+2.38%)
Jun 09, 2006 4.554 4.697 4.515 4.631 464,444 +0.07(+1.57%)
Jun 08, 2006 4.482 4.642 4.471 4.559 361,959 +0.06(+1.34%)
Jun 07, 2006 4.559 4.691 4.482 4.499 305,409 -0.07(-1.56%)
Jun 06, 2006 4.510 4.592 4.482 4.570 359,619 +0.08(+1.84%)
Jun 05, 2006 4.675 4.697 4.482 4.488 488,717 -0.18(-3.89%)
Jun 02, 2006 4.713 4.840 4.647 4.669 619,158 -0.14(-2.86%)
Jun 01, 2006 4.708 4.807 4.686 4.807 338,828 +0.13(+2.70%)
May 31, 2006 4.515 4.697 4.515 4.680 848,444 +0.16(+3.53%)
May 30, 2006 4.620 4.636 4.510 4.521 461,453 -0.13(-2.72%)
May 26, 2006 4.658 4.669 4.592 4.647 306,839 +0.01(+0.12%)
May 25, 2006 4.675 4.686 4.587 4.642 340,563 +0.02(+0.36%)
May 24, 2006 4.526 4.691 4.427 4.625 695,531 +0.11(+2.44%)
May 23, 2006 4.697 4.702 4.493 4.515 573,671 -0.16(-3.53%)
May 22, 2006 4.598 4.708 4.427 4.680 587,719 +0.08(+1.79%)
May 19, 2006 4.482 4.642 4.471 4.598 558,477 +0.10(+2.14%)
May 18, 2006 4.449 4.526 4.400 4.501 529,318 +0.10(+2.18%)
May 17, 2006 4.416 4.455 4.328 4.405 532,866 -0.05(-1.23%)
May 16, 2006 4.372 4.521 4.361 4.460 402,766 +0.10(+2.27%)
May 15, 2006 4.400 4.427 4.290 4.361 358,254 -0.05(-1.25%)
May 12, 2006 4.422 4.477 4.405 4.416 388,403 -0.03(-0.74%)
May 11, 2006 4.543 4.592 4.405 4.449 481,776 -0.10(-2.29%)
May 10, 2006 4.675 4.697 4.548 4.554 484,062 -0.10(-2.24%)
May 09, 2006 4.653 4.697 4.576 4.658 434,134 -0.02(-0.47%)
May 08, 2006 4.790 4.818 4.664 4.680 608,726 -0.08(-1.73%)
May 05, 2006 4.818 4.922 4.752 4.763 788,246 -0.05(-1.03%)
May 04, 2006 4.730 4.818 4.592 4.812 742,257 +0.08(+1.74%)
May 03, 2006 4.394 4.757 4.389 4.730 1,052,922 +0.38(+8.86%)
May 02, 2006 4.240 4.422 4.210 4.345 670,279 +0.09(+2.20%)
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.