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

Sinclair Inc (NQ: SBGI )

12.55 -0.89 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2002 6.456 6.599 5.736 5.830 1,708,500 -0.68(-10.40%)
Oct 31, 2002 6.929 7.012 6.324 6.506 2,049,801 -0.48(-6.85%)
Oct 30, 2002 6.929 7.122 6.660 6.984 818,919 +0.08(+1.11%)
Oct 29, 2002 6.896 6.951 6.599 6.907 448,581 -0.03(-0.40%)
Oct 28, 2002 7.149 7.243 6.896 6.935 238,746 -0.16(-2.32%)
Oct 25, 2002 7.100 7.160 6.803 7.100 437,307 -0.04(-0.62%)
Oct 24, 2002 7.149 7.259 6.957 7.144 309,115 -0.01(-0.08%)
Oct 23, 2002 7.089 7.149 6.951 7.149 556,953 +0.07(+0.93%)
Oct 22, 2002 7.034 7.556 6.973 7.083 960,985 +0.04(+0.62%)
Oct 21, 2002 6.957 7.138 6.935 7.039 633,323 +0.05(+0.71%)
Oct 18, 2002 7.105 7.204 6.869 6.990 752,387 -0.07(-1.03%)
Oct 17, 2002 6.863 7.364 6.863 7.063 885,888 +0.20(+2.90%)
Oct 16, 2002 6.946 7.012 6.676 6.863 1,001,514 -0.05(-0.73%)
Oct 15, 2002 6.825 7.149 6.819 6.914 918,982 +0.17(+2.54%)
Oct 14, 2002 6.693 6.781 6.495 6.742 387,485 +0.06(+0.91%)
Oct 11, 2002 6.462 6.957 6.462 6.682 461,855 +0.19(+2.97%)
Oct 10, 2002 6.566 6.654 6.253 6.489 1,085,359 -0.08(-1.26%)
Oct 09, 2002 6.792 6.863 6.517 6.572 1,338,903 -0.27(-4.02%)
Oct 08, 2002 6.572 6.946 6.572 6.847 999,352 +0.00(+0.00%)
Oct 07, 2002 7.309 7.336 6.726 6.847 344,754 -0.47(-6.39%)
Oct 04, 2002 7.364 7.468 7.182 7.314 701,510 -0.15(-2.06%)
Oct 03, 2002 7.545 7.556 7.243 7.468 378,212 -0.09(-1.24%)
Oct 02, 2002 7.430 7.666 7.309 7.562 765,384 +0.08(+1.10%)
Oct 01, 2002 7.479 7.589 7.226 7.479 806,318 -0.05(-0.73%)
Sep 30, 2002 7.622 7.661 7.397 7.534 1,419,204 -0.09(-1.15%)
Sep 27, 2002 8.161 8.161 7.347 7.622 616,958 -0.57(-6.92%)
Sep 26, 2002 7.842 8.233 7.776 8.189 1,156,819 +0.46(+5.98%)
Sep 25, 2002 7.221 7.749 7.221 7.727 1,588,323 +0.55(+7.66%)
Sep 24, 2002 6.819 7.380 6.764 7.177 818,443 +0.25(+3.65%)
Sep 23, 2002 7.023 7.061 6.704 6.924 199,288 -0.14(-2.02%)
Sep 20, 2002 7.045 7.254 6.995 7.067 566,772 +0.09(+1.34%)
Sep 19, 2002 7.171 7.276 6.973 6.973 228,200 -0.21(-2.91%)
Sep 18, 2002 6.935 7.309 6.858 7.182 191,106 +0.25(+3.57%)
Sep 17, 2002 7.149 7.259 6.913 6.935 244,928 -0.23(-3.22%)
Sep 16, 2002 7.171 7.292 7.149 7.166 139,163 -0.03(-0.46%)
Sep 13, 2002 7.265 7.386 7.155 7.199 297,303 -0.16(-2.17%)
Sep 12, 2002 7.644 7.644 7.270 7.358 309,686 -0.29(-3.74%)
Sep 11, 2002 7.573 7.650 7.518 7.644 252,020 +0.09(+1.16%)
Sep 10, 2002 7.568 7.677 7.435 7.556 53,767,928 -0.01(-0.15%)
Sep 09, 2002 7.584 7.694 7.303 7.567 373,302 +0.02(+0.22%)
Sep 06, 2002 6.901 7.573 6.901 7.551 949,554 +0.75(+11.08%)
Sep 05, 2002 6.935 6.973 6.583 6.797 800,609 -0.14(-2.06%)
Sep 04, 2002 6.533 6.962 6.533 6.940 639,687 +0.47(+7.31%)
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.