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

Sinclair Inc (NQ: SBGI )

13.44 -0.10 (-0.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2003 6.149 6.357 6.099 6.226 280,386 +0.09(+1.43%)
Jan 30, 2003 6.363 6.379 6.105 6.138 156,723 -0.23(-3.54%)
Jan 29, 2003 6.242 6.385 6.176 6.363 238,019 +0.07(+1.14%)
Jan 28, 2003 6.269 6.374 6.209 6.292 335,845 +0.04(+0.70%)
Jan 27, 2003 6.434 6.572 6.176 6.247 573,500 -0.18(-2.82%)
Jan 24, 2003 6.561 6.599 6.357 6.429 942,075 +0.16(+2.63%)
Jan 23, 2003 6.319 6.407 6.193 6.264 1,045,356 -0.01(-0.09%)
Jan 22, 2003 6.314 6.368 6.187 6.269 651,506 +0.00(+0.00%)
Jan 21, 2003 6.418 6.495 6.253 6.269 701,874 -0.14(-2.22%)
Jan 17, 2003 6.588 6.588 6.247 6.412 559,499 -0.18(-2.68%)
Jan 16, 2003 6.511 6.588 6.440 6.588 362,392 +0.10(+1.53%)
Jan 15, 2003 6.610 6.610 6.451 6.489 421,306 -0.11(-1.67%)
Jan 14, 2003 6.451 6.610 6.379 6.599 2,886,594 +0.13(+2.04%)
Jan 13, 2003 6.528 6.572 6.297 6.467 504,222 -0.02(-0.34%)
Jan 10, 2003 6.572 6.599 6.440 6.489 564,772 -0.06(-0.92%)
Jan 09, 2003 6.572 6.610 6.445 6.550 790,063 +0.04(+0.59%)
Jan 08, 2003 6.577 6.599 6.489 6.511 516,586 -0.08(-1.25%)
Jan 07, 2003 6.599 6.599 6.533 6.594 682,599 -0.01(-0.08%)
Jan 06, 2003 6.528 6.605 6.462 6.599 726,603 +0.13(+1.95%)
Jan 03, 2003 6.605 6.610 6.456 6.474 608,775 -0.13(-1.91%)
Jan 02, 2003 6.434 6.599 6.412 6.599 618,594 +0.20(+3.18%)
Dec 31, 2002 6.489 6.599 6.335 6.396 948,075 -0.09(-1.44%)
Dec 30, 2002 6.407 6.550 6.379 6.489 415,124 +0.08(+1.29%)
Dec 27, 2002 6.226 6.473 6.226 6.407 453,490 +0.14(+2.19%)
Dec 26, 2002 6.368 6.462 6.094 6.269 2,313,457 -0.05(-0.78%)
Dec 24, 2002 7.479 7.501 6.138 6.319 6,021,026 -1.27(-16.74%)
Dec 23, 2002 7.540 7.688 7.479 7.589 360,028 -0.06(-0.79%)
Dec 20, 2002 7.540 7.688 7.424 7.650 776,425 +0.16(+2.13%)
Dec 19, 2002 7.567 7.688 7.402 7.490 510,404 -0.03(-0.37%)
Dec 18, 2002 7.617 7.617 7.424 7.518 494,039 -0.09(-1.16%)
Dec 17, 2002 7.595 7.606 7.468 7.606 588,774 +0.06(+0.80%)
Dec 16, 2002 7.490 7.584 7.336 7.545 418,215 +0.10(+1.33%)
Dec 13, 2002 7.463 7.573 7.358 7.446 300,387 -0.12(-1.60%)
Dec 12, 2002 7.617 7.633 7.386 7.567 301,478 -0.03(-0.36%)
Dec 11, 2002 7.540 7.732 7.485 7.595 388,394 -0.02(-0.22%)
Dec 10, 2002 7.490 7.650 7.380 7.611 398,577 +0.18(+2.37%)
Dec 09, 2002 7.694 7.754 7.353 7.435 361,483 -0.32(-4.18%)
Dec 06, 2002 7.545 7.760 7.452 7.760 324,025 +0.15(+2.02%)
Dec 05, 2002 7.534 7.666 7.419 7.606 246,928 +0.07(+0.88%)
Dec 04, 2002 7.452 7.628 7.281 7.540 297,841 +0.07(+0.96%)
Dec 03, 2002 7.688 7.782 7.397 7.468 493,312 -0.31(-4.03%)
Dec 02, 2002 7.644 7.787 7.589 7.782 717,875 +0.15(+2.02%)
Nov 29, 2002 7.644 7.705 7.606 7.628 293,114 +0.00(+0.00%)
Nov 27, 2002 7.369 7.639 7.320 7.628 889,707 +0.26(+3.51%)
Nov 26, 2002 7.287 7.501 7.204 7.369 696,055 +0.03(+0.37%)
Nov 25, 2002 7.303 7.413 7.259 7.342 699,328 +0.04(+0.53%)
Nov 22, 2002 7.237 7.551 7.039 7.303 2,001,978 +0.26(+3.75%)
Nov 21, 2002 6.599 7.039 6.572 7.039 751,878 +0.47(+7.20%)
Nov 20, 2002 6.368 6.605 6.297 6.566 524,951 +0.19(+2.93%)
Nov 19, 2002 6.269 6.505 6.149 6.379 744,241 +0.07(+1.05%)
Nov 18, 2002 6.434 6.550 6.269 6.314 726,967 -0.11(-1.71%)
Nov 15, 2002 6.215 6.550 6.193 6.423 707,511 +0.21(+3.36%)
Nov 14, 2002 6.386 6.528 6.143 6.215 2,673,849 -0.17(-2.67%)
Nov 13, 2002 6.088 6.390 6.039 6.385 913,163 +0.19(+3.12%)
Nov 12, 2002 6.061 6.193 5.956 6.192 1,194,277 +0.14(+2.35%)
Nov 11, 2002 6.132 6.138 5.808 6.050 1,324,833 -0.08(-1.35%)
Nov 08, 2002 6.528 6.588 5.901 6.132 1,438,296 -0.46(-7.01%)
Nov 07, 2002 6.863 6.885 5.973 6.594 1,707,954 -0.21(-3.07%)
Nov 06, 2002 6.000 6.847 5.967 6.803 2,136,352 +0.84(+14.11%)
Nov 05, 2002 6.022 6.121 5.692 5.962 2,182,174 -0.04(-0.64%)
Nov 04, 2002 5.896 6.654 5.890 6.000 1,922,880 +0.17(+2.92%)
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.