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 (%)
Mar 31, 2008 4.933 5.027 4.873 4.900 1,072,691 -0.03(-0.56%)
Mar 28, 2008 5.192 5.192 4.928 4.928 601,138 -0.28(-5.39%)
Mar 27, 2008 5.225 5.291 5.115 5.208 758,302 +0.01(+0.11%)
Mar 26, 2008 5.280 5.296 5.104 5.203 582,701 -0.11(-2.07%)
Mar 25, 2008 5.500 5.500 5.252 5.313 694,588 -0.17(-3.11%)
Mar 24, 2008 5.258 5.511 5.258 5.483 939,716 +0.17(+3.21%)
Mar 21, 2008 5.285 5.351 5.142 5.313 1,761,306 +0.00(+0.00%)
Mar 20, 2008 5.285 5.351 5.142 5.313 1,761,306 +0.08(+1.58%)
Mar 19, 2008 5.252 5.340 5.054 5.230 895,206 +0.03(+0.53%)
Mar 18, 2008 4.933 5.236 4.884 5.203 1,083,306 +0.40(+8.36%)
Mar 17, 2008 4.856 4.976 4.741 4.801 935,027 -0.18(-3.54%)
Mar 14, 2008 5.131 5.131 4.834 4.977 939,315 -0.15(-2.90%)
Mar 13, 2008 4.933 5.252 4.928 5.126 1,602,244 +0.09(+1.75%)
Mar 12, 2008 5.104 5.175 4.994 5.038 908,830 -0.06(-1.19%)
Mar 11, 2008 5.032 5.109 4.939 5.098 849,591 +0.20(+4.04%)
Mar 10, 2008 5.005 5.005 4.840 4.900 974,006 -0.09(-1.76%)
Mar 07, 2008 4.862 5.087 4.840 4.988 979,625 +0.10(+2.14%)
Mar 06, 2008 5.043 5.120 4.873 4.884 960,605 -0.18(-3.48%)
Mar 05, 2008 5.049 5.098 4.966 5.060 769,239 +0.04(+0.88%)
Mar 04, 2008 4.944 5.016 4.862 5.016 821,849 +0.01(+0.22%)
Mar 03, 2008 5.060 5.120 4.889 5.005 1,032,684 -0.07(-1.41%)
Feb 29, 2008 5.181 5.197 5.016 5.076 1,107,035 -0.16(-3.05%)
Feb 28, 2008 5.247 5.456 5.159 5.236 1,141,320 -0.03(-0.63%)
Feb 27, 2008 5.324 5.450 5.263 5.269 858,264 -0.16(-3.04%)
Feb 26, 2008 5.390 5.511 5.329 5.434 1,163,096 +0.02(+0.30%)
Feb 25, 2008 5.230 5.417 5.192 5.417 916,420 +0.18(+3.36%)
Feb 22, 2008 5.379 5.379 5.148 5.241 708,585 -0.13(-2.46%)
Feb 21, 2008 5.483 5.511 5.302 5.373 931,252 -0.08(-1.51%)
Feb 20, 2008 5.544 5.590 5.439 5.456 1,573,176 -0.12(-2.07%)
Feb 19, 2008 5.571 5.687 5.527 5.571 844,702 +0.07(+1.30%)
Feb 18, 2008 5.494 5.522 5.406 5.500 962,827 +0.00(+0.00%)
Feb 15, 2008 5.494 5.522 5.406 5.500 962,827 -0.04(-0.79%)
Feb 14, 2008 5.582 5.687 5.467 5.544 1,260,346 -0.08(-1.47%)
Feb 13, 2008 5.841 5.841 5.494 5.626 1,899,309 -0.07(-1.25%)
Feb 12, 2008 5.588 5.758 5.588 5.698 1,288,297 +0.13(+2.37%)
Feb 11, 2008 5.824 5.824 5.412 5.566 1,899,708 -0.27(-4.71%)
Feb 08, 2008 5.494 6.094 5.434 5.841 3,017,719 +0.36(+6.63%)
Feb 07, 2008 5.153 5.566 5.153 5.478 2,548,425 +0.36(+6.98%)
Feb 06, 2008 4.955 5.439 4.862 5.120 3,004,950 +0.26(+5.32%)
Feb 05, 2008 4.790 4.999 4.790 4.862 860,663 -0.04(-0.90%)
Feb 04, 2008 4.983 5.043 4.840 4.906 1,157,097 -0.08(-1.65%)
Feb 01, 2008 4.977 5.219 4.807 4.988 2,071,418 +0.04(+0.78%)
Jan 31, 2008 4.845 5.214 4.845 4.950 1,603,226 +0.09(+1.81%)
Jan 30, 2008 5.236 5.390 4.779 4.862 1,573,791 -0.42(-8.01%)
Jan 29, 2008 5.186 5.412 5.054 5.285 1,352,331 +0.12(+2.34%)
Jan 28, 2008 4.917 5.175 4.851 5.164 1,032,075 +0.25(+5.03%)
Jan 25, 2008 5.093 5.131 4.845 4.917 685,689 -0.10(-1.97%)
Jan 24, 2008 4.851 5.038 4.807 5.016 923,648 +0.18(+3.75%)
Jan 23, 2008 4.515 4.900 4.438 4.834 1,175,370 +0.27(+6.03%)
Jan 22, 2008 4.427 4.752 4.427 4.559 773,194 +0.01(+0.24%)
Jan 21, 2008 4.669 4.818 4.521 4.548 978,603 +0.00(+0.00%)
Jan 18, 2008 4.669 4.818 4.521 4.548 978,603 -0.23(-4.72%)
Jan 17, 2008 4.724 4.829 4.669 4.774 1,309,284 +0.01(+0.23%)
Jan 16, 2008 4.581 4.846 4.559 4.763 1,074,913 +0.16(+3.46%)
Jan 15, 2008 4.559 4.680 4.515 4.603 837,661 +0.04(+0.96%)
Jan 14, 2008 4.642 4.642 4.526 4.559 781,393 +0.00(+0.00%)
Jan 11, 2008 4.636 4.708 4.559 4.559 909,319 -0.10(-2.24%)
Jan 10, 2008 4.653 4.763 4.515 4.664 2,084,631 -0.05(-1.17%)
Jan 09, 2008 4.416 4.752 4.416 4.719 2,625,011 +0.31(+7.12%)
Jan 08, 2008 4.482 4.554 4.339 4.405 1,845,987 -0.05(-1.11%)
Jan 07, 2008 4.306 4.532 4.251 4.455 1,528,842 +0.18(+4.11%)
Jan 04, 2008 4.422 4.438 4.235 4.279 1,027,178 -0.17(-3.83%)
Jan 03, 2008 4.521 4.565 4.444 4.449 753,382 -0.06(-1.34%)
Jan 02, 2008 4.499 4.587 4.427 4.510 1,254,436 -0.01(-0.12%)
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.