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 (%)
Jul 31, 2007 7.416 7.624 7.147 7.163 1,731,385 -0.18(-2.40%)
Jul 30, 2007 7.267 7.355 7.053 7.339 2,462,740 +0.03(+0.45%)
Jul 27, 2007 7.608 7.641 7.169 7.306 1,675,211 -0.28(-3.69%)
Jul 26, 2007 7.866 7.905 7.399 7.586 2,474,786 -0.35(-4.43%)
Jul 25, 2007 7.932 7.992 7.844 7.938 1,094,147 +0.04(+0.56%)
Jul 24, 2007 7.971 8.036 7.800 7.894 1,418,146 -0.19(-2.38%)
Jul 23, 2007 8.086 8.168 7.800 8.086 869,127 -0.02(-0.20%)
Jul 20, 2007 8.080 8.124 7.943 8.102 1,179,198 +0.01(+0.07%)
Jul 19, 2007 8.245 8.267 7.905 8.097 1,247,791 -0.08(-0.94%)
Jul 18, 2007 8.201 8.229 8.097 8.174 754,706 -0.08(-1.00%)
Jul 17, 2007 8.130 8.306 8.124 8.256 1,267,006 +0.15(+1.83%)
Jul 16, 2007 8.080 8.130 8.036 8.108 601,376 +0.02(+0.27%)
Jul 13, 2007 8.091 8.152 8.020 8.086 293,004 -0.04(-0.54%)
Jul 12, 2007 8.042 8.152 7.971 8.130 717,938 +0.15(+1.93%)
Jul 11, 2007 8.097 8.168 7.877 7.976 736,205 -0.05(-0.62%)
Jul 10, 2007 8.201 8.234 7.949 8.025 1,266,488 -0.25(-3.05%)
Jul 09, 2007 8.256 8.333 8.212 8.278 725,335 +0.01(+0.07%)
Jul 06, 2007 8.234 8.322 8.179 8.273 649,866 +0.02(+0.27%)
Jul 05, 2007 8.130 8.262 8.064 8.251 1,057,346 +0.11(+1.35%)
Jul 03, 2007 7.965 8.185 7.943 8.141 567,008 -0.01(-0.07%)
Jul 02, 2007 7.822 8.152 7.806 8.146 1,324,613 +0.34(+4.29%)
Jun 29, 2007 7.894 8.009 7.789 7.811 602,776 -0.05(-0.63%)
Jun 28, 2007 7.850 7.992 7.822 7.861 709,446 +0.04(+0.56%)
Jun 27, 2007 7.690 7.850 7.674 7.817 850,966 +0.04(+0.49%)
Jun 26, 2007 7.795 7.866 7.718 7.778 822,225 +0.01(+0.07%)
Jun 25, 2007 7.773 7.927 7.674 7.773 1,288,193 -0.01(-0.14%)
Jun 22, 2007 7.866 8.003 7.723 7.784 2,402,094 -0.09(-1.12%)
Jun 21, 2007 7.960 8.031 7.822 7.872 1,486,058 -0.12(-1.44%)
Jun 20, 2007 8.361 8.361 7.921 7.987 1,037,114 -0.32(-3.84%)
Jun 19, 2007 8.262 8.355 8.146 8.306 468,039 +0.00(+0.00%)
Jun 18, 2007 8.289 8.372 8.229 8.306 627,693 +0.01(+0.07%)
Jun 15, 2007 8.207 8.306 8.124 8.300 947,729 +0.21(+2.58%)
Jun 14, 2007 8.174 8.212 8.075 8.091 436,545 -0.06(-0.74%)
Jun 13, 2007 8.003 8.218 7.976 8.152 841,597 +0.16(+1.99%)
Jun 12, 2007 8.207 8.212 7.949 7.992 904,948 -0.25(-3.00%)
Jun 11, 2007 8.267 8.317 8.168 8.240 517,042 -0.02(-0.20%)
Jun 08, 2007 8.108 8.273 8.108 8.256 753,692 +0.12(+1.49%)
Jun 07, 2007 8.432 8.450 8.064 8.135 1,779,214 -0.36(-4.20%)
Jun 06, 2007 8.454 8.564 8.399 8.492 1,601,319 +0.03(+0.32%)
Jun 05, 2007 8.481 8.564 8.421 8.465 1,308,640 -0.08(-0.90%)
Jun 04, 2007 8.448 8.542 8.333 8.542 1,423,877 +0.03(+0.32%)
Jun 01, 2007 8.426 8.564 8.393 8.514 1,355,508 +0.10(+1.17%)
May 31, 2007 8.415 8.498 8.361 8.415 1,947,630 +0.00(+0.00%)
May 30, 2007 8.481 8.520 8.404 8.415 1,204,523 -0.10(-1.16%)
May 29, 2007 8.586 8.619 8.465 8.514 696,359 -0.05(-0.64%)
May 25, 2007 8.437 8.630 8.437 8.569 1,063,567 +0.15(+1.76%)
May 24, 2007 8.646 8.662 8.399 8.421 1,525,360 -0.20(-2.36%)
May 23, 2007 8.696 8.740 8.580 8.624 1,040,010 -0.06(-0.70%)
May 22, 2007 8.663 8.871 8.564 8.685 1,994,579 +0.07(+0.83%)
May 21, 2007 8.597 8.707 8.553 8.613 2,047,594 +0.05(+0.64%)
May 18, 2007 8.284 8.597 8.168 8.558 2,116,091 +0.29(+3.45%)
May 17, 2007 8.245 8.503 8.245 8.273 2,040,254 -0.01(-0.13%)
May 16, 2007 8.218 8.317 8.116 8.284 1,277,627 +0.11(+1.34%)
May 15, 2007 8.053 8.240 8.053 8.174 2,871,083 +0.14(+1.71%)
May 14, 2007 8.569 8.580 7.976 8.036 3,954,297 -0.54(-6.34%)
May 11, 2007 8.520 8.597 8.393 8.580 1,472,306 +0.19(+2.29%)
May 10, 2007 8.635 8.635 8.383 8.388 1,238,343 -0.25(-2.86%)
May 09, 2007 8.569 8.657 8.487 8.635 1,298,777 +0.04(+0.51%)
May 08, 2007 8.553 8.624 8.459 8.591 1,666,753 -0.02(-0.26%)
May 07, 2007 8.344 8.619 8.300 8.613 1,413,076 +0.28(+3.36%)
May 04, 2007 8.663 8.723 8.251 8.333 3,179,236 -0.27(-3.13%)
May 03, 2007 8.421 8.707 8.383 8.602 9,148,915 +0.18(+2.15%)
May 02, 2007 8.707 8.789 8.350 8.421 6,111,895 -0.67(-7.37%)
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.