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

Sinclair Inc (NQ: SBGI )

13.44 UNCHANGED
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 (%)
Oct 31, 2006 4.840 4.961 4.840 4.961 1,037,502 +0.10(+2.04%)
Oct 30, 2006 4.664 4.873 4.664 4.862 466,039 +0.14(+2.91%)
Oct 27, 2006 4.741 4.752 4.625 4.724 282,437 -0.01(-0.23%)
Oct 26, 2006 4.658 4.790 4.658 4.735 1,054,958 +0.08(+1.77%)
Oct 25, 2006 4.702 4.851 4.609 4.653 889,861 +0.09(+2.05%)
Oct 24, 2006 4.537 4.582 4.510 4.559 340,592 +0.02(+0.48%)
Oct 23, 2006 4.510 4.576 4.466 4.537 253,085 -0.01(-0.24%)
Oct 20, 2006 4.548 4.565 4.488 4.548 232,222 +0.00(+0.00%)
Oct 19, 2006 4.537 4.565 4.444 4.548 361,574 +0.02(+0.49%)
Oct 18, 2006 4.499 4.537 4.466 4.526 336,199 +0.07(+1.48%)
Oct 17, 2006 4.444 4.482 4.405 4.460 194,808 -0.02(-0.37%)
Oct 16, 2006 4.537 4.537 4.433 4.477 389,998 -0.05(-1.09%)
Oct 13, 2006 4.592 4.614 4.482 4.526 635,094 -0.07(-1.44%)
Oct 12, 2006 4.400 4.614 4.372 4.592 696,524 +0.23(+5.16%)
Oct 11, 2006 4.350 4.400 4.328 4.367 457,040 +0.01(+0.25%)
Oct 10, 2006 4.422 4.427 4.350 4.356 203,869 -0.05(-1.12%)
Oct 09, 2006 4.345 4.427 4.345 4.405 191,302 +0.04(+1.01%)
Oct 06, 2006 4.339 4.400 4.317 4.361 171,493 -0.01(-0.25%)
Oct 05, 2006 4.273 4.383 4.207 4.372 806,991 +0.08(+1.92%)
Oct 04, 2006 4.246 4.306 4.240 4.290 632,941 +0.02(+0.52%)
Oct 03, 2006 4.262 4.312 4.185 4.268 299,853 -0.02(-0.51%)
Oct 02, 2006 4.323 4.389 4.229 4.290 204,803 -0.03(-0.64%)
Sep 29, 2006 4.466 4.504 4.290 4.317 680,541 -0.15(-3.32%)
Sep 28, 2006 4.460 4.510 4.345 4.466 432,892 +0.02(+0.49%)
Sep 27, 2006 4.444 4.515 4.406 4.444 456,371 -0.04(-0.86%)
Sep 26, 2006 4.488 4.499 4.416 4.482 271,325 +0.01(+0.12%)
Sep 25, 2006 4.356 4.482 4.356 4.477 233,187 +0.12(+2.78%)
Sep 22, 2006 4.361 4.405 4.295 4.356 319,343 -0.03(-0.63%)
Sep 21, 2006 4.455 4.515 4.361 4.383 266,848 -0.05(-1.12%)
Sep 20, 2006 4.405 4.482 4.372 4.433 529,242 +0.07(+1.51%)
Sep 19, 2006 4.372 4.411 4.345 4.367 312,401 -0.02(-0.38%)
Sep 18, 2006 4.383 4.400 4.317 4.383 319,736 +0.04(+0.89%)
Sep 15, 2006 4.356 4.389 4.339 4.345 1,651,675 +0.02(+0.38%)
Sep 14, 2006 4.306 4.339 4.279 4.328 596,316 +0.03(+0.77%)
Sep 13, 2006 4.180 4.301 4.180 4.295 771,590 +0.09(+2.23%)
Sep 12, 2006 4.125 4.207 4.125 4.202 334,955 +0.06(+1.46%)
Sep 11, 2006 4.130 4.180 4.125 4.141 327,362 +0.01(+0.13%)
Sep 08, 2006 4.158 4.207 4.130 4.136 332,335 -0.03(-0.66%)
Sep 07, 2006 4.169 4.218 4.147 4.163 786,971 -0.03(-0.79%)
Sep 06, 2006 4.295 4.328 4.185 4.196 679,456 -0.12(-2.68%)
Sep 05, 2006 4.306 4.350 4.295 4.312 334,844 +0.02(+0.51%)
Sep 01, 2006 4.191 4.317 4.185 4.290 223,803 +0.04(+1.04%)
Aug 31, 2006 4.246 4.279 4.235 4.246 289,443 +0.02(+0.52%)
Aug 30, 2006 4.174 4.257 4.147 4.224 493,499 +0.07(+1.59%)
Aug 29, 2006 4.174 4.174 4.114 4.158 476,358 +0.00(+0.00%)
Aug 28, 2006 4.158 4.191 4.136 4.158 334,888 +0.03(+0.67%)
Aug 25, 2006 4.125 4.180 4.097 4.130 421,271 -0.01(-0.13%)
Aug 24, 2006 4.174 4.229 4.097 4.136 771,645 -0.02(-0.40%)
Aug 23, 2006 4.290 4.389 4.125 4.152 504,240 -0.12(-2.83%)
Aug 22, 2006 4.328 4.328 4.246 4.273 627,366 -0.04(-1.02%)
Aug 21, 2006 4.339 4.367 4.312 4.317 246,199 -0.05(-1.26%)
Aug 18, 2006 4.394 4.394 4.279 4.372 307,771 +0.00(+0.00%)
Aug 17, 2006 4.372 4.433 4.345 4.372 346,525 -0.03(-0.63%)
Aug 16, 2006 4.339 4.400 4.301 4.400 402,930 +0.09(+2.17%)
Aug 15, 2006 4.334 4.367 4.229 4.306 334,837 +0.03(+0.64%)
Aug 14, 2006 4.334 4.400 4.273 4.279 336,321 -0.02(-0.38%)
Aug 11, 2006 4.295 4.334 4.257 4.295 195,755 -0.02(-0.51%)
Aug 10, 2006 4.328 4.405 4.240 4.317 588,823 -0.03(-0.63%)
Aug 09, 2006 4.444 4.444 4.298 4.345 618,367 -0.06(-1.25%)
Aug 08, 2006 4.438 4.482 4.389 4.400 582,237 -0.04(-0.99%)
Aug 07, 2006 4.521 4.521 4.422 4.444 551,098 -0.11(-2.42%)
Aug 04, 2006 4.631 4.702 4.499 4.554 577,135 -0.02(-0.36%)
Aug 03, 2006 4.488 4.636 4.466 4.570 508,591 +0.04(+0.97%)
Aug 02, 2006 4.631 4.697 4.477 4.526 1,384,616 -0.05(-1.08%)
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.