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

Sinclair Inc (NQ: SBGI )

12.32 -0.23 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2004 3.954 4.009 3.888 3.965 1,200,823 +0.03(+0.70%)
Nov 29, 2004 4.026 4.048 3.833 3.938 1,810,326 -0.03(-0.83%)
Nov 26, 2004 3.932 3.987 3.877 3.971 648,960 +0.05(+1.26%)
Nov 24, 2004 3.916 3.954 3.833 3.921 1,561,215 +0.08(+2.00%)
Nov 23, 2004 3.740 3.905 3.685 3.844 1,545,759 +0.12(+3.25%)
Nov 22, 2004 3.740 3.740 3.657 3.723 1,912,516 +0.00(+0.00%)
Nov 19, 2004 3.685 3.729 3.663 3.723 825,156 +0.02(+0.59%)
Nov 18, 2004 3.663 3.707 3.630 3.701 662,052 +0.02(+0.45%)
Nov 17, 2004 3.723 3.751 3.663 3.685 230,563 +0.03(+0.90%)
Nov 16, 2004 3.668 3.756 3.641 3.652 318,570 -0.04(-1.19%)
Nov 15, 2004 3.701 3.751 3.652 3.696 680,236 +0.02(+0.45%)
Nov 12, 2004 3.800 3.806 3.657 3.679 703,328 -0.06(-1.62%)
Nov 11, 2004 3.740 3.795 3.657 3.740 435,671 +0.03(+0.74%)
Nov 10, 2004 3.795 3.795 3.663 3.712 387,121 -0.03(-0.88%)
Nov 09, 2004 3.767 3.811 3.679 3.745 444,217 +0.03(+0.89%)
Nov 08, 2004 3.740 3.806 3.685 3.712 609,321 -0.08(-2.17%)
Nov 05, 2004 3.861 3.861 3.740 3.795 603,684 -0.05(-1.43%)
Nov 04, 2004 3.905 3.905 3.756 3.850 928,619 -0.08(-2.10%)
Nov 03, 2004 3.861 3.976 3.860 3.932 1,353,744 +0.14(+3.62%)
Nov 02, 2004 3.861 3.888 3.751 3.795 545,679 -0.03(-0.72%)
Nov 01, 2004 3.916 3.916 3.762 3.822 725,876 -0.03(-0.71%)
Oct 29, 2004 3.844 3.877 3.839 3.850 700,965 +0.01(+0.14%)
Oct 28, 2004 3.795 3.916 3.778 3.844 850,431 -0.01(-0.14%)
Oct 27, 2004 3.877 3.927 3.828 3.850 1,096,087 -0.03(-0.71%)
Oct 26, 2004 3.932 3.932 3.850 3.877 881,524 -0.02(-0.42%)
Oct 25, 2004 3.971 3.976 3.866 3.894 518,405 -0.05(-1.26%)
Oct 22, 2004 3.982 3.987 3.894 3.943 1,296,467 +0.02(+0.56%)
Oct 21, 2004 3.938 3.987 3.817 3.921 2,244,179 +0.04(+1.13%)
Oct 20, 2004 3.575 4.048 3.553 3.877 4,635,643 +0.43(+12.62%)
Oct 19, 2004 3.663 3.668 3.366 3.443 2,270,363 -0.13(-3.54%)
Oct 18, 2004 3.855 3.888 3.503 3.569 2,159,263 -0.30(-7.81%)
Oct 15, 2004 3.960 4.020 3.839 3.872 779,516 -0.04(-0.98%)
Oct 14, 2004 3.932 3.993 3.905 3.910 638,596 -0.02(-0.42%)
Oct 13, 2004 4.015 4.097 3.927 3.927 825,702 -0.08(-2.06%)
Oct 12, 2004 4.053 4.097 3.982 4.009 775,516 -0.05(-1.22%)
Oct 11, 2004 4.169 4.207 4.053 4.059 1,067,358 -0.07(-1.60%)
Oct 08, 2004 4.174 4.268 4.125 4.125 402,213 -0.12(-2.72%)
Oct 07, 2004 4.312 4.312 4.196 4.240 522,769 -0.06(-1.41%)
Oct 06, 2004 4.235 4.334 4.191 4.301 494,766 +0.11(+2.62%)
Oct 05, 2004 4.185 4.235 4.125 4.191 694,055 +0.01(+0.13%)
Oct 04, 2004 4.070 4.202 3.778 4.185 1,086,632 +0.10(+2.42%)
Oct 01, 2004 4.048 4.141 4.026 4.086 509,858 +0.07(+1.78%)
Sep 30, 2004 3.998 4.053 3.993 4.015 629,504 -0.02(-0.55%)
Sep 29, 2004 3.998 4.042 3.894 4.037 315,297 +0.07(+1.66%)
Sep 28, 2004 4.009 4.086 3.861 3.971 780,607 +0.03(+0.84%)
Sep 27, 2004 4.152 4.158 3.938 3.938 710,784 -0.21(-5.17%)
Sep 24, 2004 4.207 4.229 4.081 4.152 462,036 -0.03(-0.66%)
Sep 23, 2004 4.169 4.202 4.125 4.180 241,473 +0.02(+0.40%)
Sep 22, 2004 4.246 4.273 4.136 4.163 341,845 -0.14(-3.32%)
Sep 21, 2004 4.114 4.306 4.108 4.306 583,864 +0.01(+0.26%)
Sep 20, 2004 4.383 4.422 4.279 4.295 555,498 -0.07(-1.64%)
Sep 17, 2004 4.460 4.636 4.317 4.367 583,319 -0.07(-1.61%)
Sep 16, 2004 4.433 4.526 4.372 4.438 454,036 +0.04(+1.00%)
Sep 15, 2004 4.400 4.441 4.356 4.394 478,947 -0.01(-0.13%)
Sep 14, 2004 4.422 4.493 4.378 4.400 490,948 -0.01(-0.12%)
Sep 13, 2004 4.400 4.444 4.350 4.405 505,858 +0.03(+0.63%)
Sep 10, 2004 4.394 4.400 4.334 4.378 405,305 -0.02(-0.50%)
Sep 09, 2004 4.306 4.444 4.290 4.400 418,215 +0.08(+1.91%)
Sep 08, 2004 4.372 4.427 4.317 4.317 277,476 -0.03(-0.63%)
Sep 07, 2004 4.400 4.477 4.334 4.345 876,979 -0.03(-0.63%)
Sep 03, 2004 4.339 4.433 4.317 4.372 459,854 -0.03(-0.63%)
Sep 02, 2004 4.411 4.416 4.345 4.400 448,217 +0.01(+0.25%)
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.