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 (%)
Dec 31, 2004 5.142 5.142 5.026 5.059 203,709 +0.01(+0.22%)
Dec 30, 2004 4.988 5.070 4.944 5.048 516,463 +0.08(+1.66%)
Dec 29, 2004 5.098 5.098 4.955 4.966 460,393 -0.09(-1.85%)
Dec 28, 2004 5.043 5.098 4.938 5.059 581,999 +0.05(+0.99%)
Dec 27, 2004 4.944 5.092 4.938 5.010 342,609 +0.01(+0.22%)
Dec 23, 2004 4.960 5.021 4.894 4.999 501,717 +0.05(+1.00%)
Dec 22, 2004 4.834 4.949 4.828 4.949 373,557 +0.05(+1.12%)
Dec 21, 2004 4.845 4.922 4.825 4.894 994,879 +0.02(+0.34%)
Dec 20, 2004 4.828 4.944 4.823 4.878 1,248,651 -0.01(-0.22%)
Dec 17, 2004 4.889 4.916 4.790 4.889 1,916,940 +0.04(+0.91%)
Dec 16, 2004 4.768 4.944 4.763 4.845 2,181,817 +0.08(+1.61%)
Dec 15, 2004 4.812 4.867 4.719 4.768 1,402,661 -0.01(-0.23%)
Dec 14, 2004 4.620 4.806 4.620 4.779 1,031,470 +0.15(+3.33%)
Dec 13, 2004 4.614 4.658 4.537 4.625 843,781 +0.03(+0.60%)
Dec 10, 2004 4.565 4.642 4.532 4.598 632,972 +0.00(+0.00%)
Dec 09, 2004 4.521 4.664 4.477 4.598 773,147 +0.10(+2.20%)
Dec 08, 2004 4.444 4.537 4.323 4.499 1,873,977 +0.04(+0.86%)
Dec 07, 2004 4.598 4.598 4.400 4.460 743,656 -0.07(-1.58%)
Dec 06, 2004 4.570 4.598 4.526 4.532 774,240 -0.04(-0.84%)
Dec 03, 2004 4.669 4.669 4.521 4.570 1,619,842 -0.05(-1.07%)
Dec 02, 2004 4.103 4.675 4.081 4.620 3,500,191 +0.57(+14.11%)
Dec 01, 2004 3.999 4.125 3.950 4.048 1,303,993 +0.09(+2.22%)
Nov 30, 2004 3.950 4.004 3.884 3.961 1,202,229 +0.03(+0.70%)
Nov 29, 2004 4.021 4.043 3.829 3.933 1,812,446 -0.03(-0.83%)
Nov 26, 2004 3.928 3.983 3.873 3.966 649,720 +0.05(+1.26%)
Nov 24, 2004 3.911 3.950 3.829 3.917 1,563,044 +0.08(+2.00%)
Nov 23, 2004 3.735 3.900 3.680 3.840 1,547,570 +0.12(+3.25%)
Nov 22, 2004 3.735 3.735 3.653 3.719 1,914,756 +0.00(+0.00%)
Nov 19, 2004 3.680 3.724 3.658 3.719 826,123 +0.02(+0.59%)
Nov 18, 2004 3.658 3.702 3.625 3.697 662,828 +0.02(+0.45%)
Nov 17, 2004 3.719 3.746 3.658 3.680 230,833 +0.03(+0.90%)
Nov 16, 2004 3.664 3.752 3.636 3.647 318,943 -0.04(-1.19%)
Nov 15, 2004 3.697 3.746 3.647 3.691 681,032 +0.02(+0.45%)
Nov 12, 2004 3.796 3.801 3.653 3.675 704,152 -0.06(-1.62%)
Nov 11, 2004 3.735 3.790 3.653 3.735 436,181 +0.03(+0.74%)
Nov 10, 2004 3.790 3.790 3.658 3.708 387,575 -0.03(-0.88%)
Nov 09, 2004 3.763 3.807 3.675 3.741 444,737 +0.03(+0.89%)
Nov 08, 2004 3.735 3.801 3.680 3.708 610,035 -0.08(-2.17%)
Nov 05, 2004 3.856 3.856 3.735 3.790 604,391 -0.05(-1.43%)
Nov 04, 2004 3.900 3.900 3.752 3.845 929,707 -0.08(-2.10%)
Nov 03, 2004 3.856 3.972 3.856 3.928 1,355,329 +0.14(+3.62%)
Nov 02, 2004 3.856 3.884 3.746 3.790 546,319 -0.03(-0.72%)
Nov 01, 2004 3.911 3.911 3.757 3.818 726,726 -0.03(-0.71%)
Oct 29, 2004 3.840 3.873 3.834 3.845 701,786 +0.01(+0.14%)
Oct 28, 2004 3.790 3.911 3.774 3.840 851,427 -0.01(-0.14%)
Oct 27, 2004 3.873 3.922 3.823 3.845 1,097,371 -0.03(-0.71%)
Oct 26, 2004 3.928 3.928 3.845 3.873 882,557 -0.02(-0.42%)
Oct 25, 2004 3.966 3.972 3.862 3.889 519,012 -0.05(-1.26%)
Oct 22, 2004 3.977 3.983 3.889 3.939 1,297,985 +0.02(+0.56%)
Oct 21, 2004 3.933 3.983 3.812 3.917 2,246,807 +0.04(+1.13%)
Oct 20, 2004 3.571 4.043 3.549 3.873 4,641,072 +0.43(+12.62%)
Oct 19, 2004 3.658 3.664 3.362 3.439 2,273,022 -0.13(-3.54%)
Oct 18, 2004 3.851 3.884 3.499 3.565 2,161,792 -0.30(-7.81%)
Oct 15, 2004 3.955 4.015 3.834 3.867 780,429 -0.04(-0.98%)
Oct 14, 2004 3.928 3.988 3.900 3.906 639,344 -0.02(-0.42%)
Oct 13, 2004 4.010 4.092 3.922 3.922 826,669 -0.08(-2.06%)
Oct 12, 2004 4.048 4.092 3.977 4.004 776,424 -0.05(-1.22%)
Oct 11, 2004 4.164 4.202 4.048 4.054 1,068,608 -0.07(-1.60%)
Oct 08, 2004 4.169 4.263 4.120 4.120 402,684 -0.12(-2.72%)
Oct 07, 2004 4.307 4.307 4.191 4.235 523,381 -0.06(-1.41%)
Oct 06, 2004 4.230 4.329 4.186 4.296 495,346 +0.11(+2.62%)
Oct 05, 2004 4.180 4.230 4.120 4.186 694,868 +0.01(+0.13%)
Oct 04, 2004 4.065 4.197 3.774 4.180 1,087,904 +0.10(+2.42%)
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.