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 29, 2006 5.872 5.966 5.757 5.768 500,174 -0.09(-1.59%)
Dec 28, 2006 5.971 5.993 5.850 5.861 393,258 -0.13(-2.11%)
Dec 27, 2006 5.966 6.026 5.878 5.988 503,973 -0.01(-0.09%)
Dec 26, 2006 5.933 6.026 5.916 5.993 344,084 +0.08(+1.30%)
Dec 22, 2006 6.004 6.004 5.905 5.916 491,173 -0.07(-1.19%)
Dec 21, 2006 5.982 6.042 5.938 5.988 453,887 +0.02(+0.37%)
Dec 20, 2006 5.916 6.037 5.894 5.966 401,048 +0.08(+1.31%)
Dec 19, 2006 5.757 5.933 5.757 5.889 739,575 +0.14(+2.39%)
Dec 18, 2006 5.757 5.834 5.718 5.751 548,658 -0.01(-0.10%)
Dec 15, 2006 5.889 5.889 5.729 5.757 839,916 -0.09(-1.50%)
Dec 14, 2006 5.828 5.933 5.828 5.845 583,166 +0.04(+0.66%)
Dec 13, 2006 5.905 5.960 5.762 5.806 710,152 -0.04(-0.75%)
Dec 12, 2006 5.746 5.944 5.735 5.850 1,740,006 +0.08(+1.33%)
Dec 11, 2006 5.647 5.784 5.603 5.773 631,667 +0.15(+2.74%)
Dec 08, 2006 5.625 5.641 5.587 5.619 379,128 +0.00(+0.00%)
Dec 07, 2006 5.652 5.658 5.608 5.619 555,577 -0.01(-0.10%)
Dec 06, 2006 5.630 5.680 5.598 5.625 381,516 -0.03(-0.58%)
Dec 05, 2006 5.576 5.729 5.543 5.658 912,806 +0.10(+1.78%)
Dec 04, 2006 5.449 5.614 5.433 5.559 1,107,272 +0.13(+2.43%)
Dec 01, 2006 5.482 5.482 5.361 5.427 616,561 -0.04(-0.70%)
Nov 30, 2006 5.427 5.482 5.405 5.466 926,248 +0.00(+0.00%)
Nov 29, 2006 5.400 5.499 5.383 5.466 725,000 +0.11(+2.05%)
Nov 28, 2006 5.273 5.411 5.224 5.356 1,595,420 +0.05(+1.04%)
Nov 27, 2006 5.334 5.394 5.251 5.301 724,685 -0.06(-1.13%)
Nov 24, 2006 5.312 5.394 5.295 5.361 97,336 -0.01(-0.10%)
Nov 22, 2006 5.427 5.427 5.339 5.367 324,217 -0.04(-0.71%)
Nov 21, 2006 5.356 5.438 5.350 5.405 972,518 +0.04(+0.82%)
Nov 20, 2006 5.251 5.372 5.208 5.361 1,141,196 +0.13(+2.52%)
Nov 17, 2006 5.295 5.295 5.136 5.229 963,199 -0.07(-1.24%)
Nov 16, 2006 5.438 5.444 5.290 5.295 758,265 -0.10(-1.93%)
Nov 15, 2006 5.394 5.466 5.383 5.400 770,231 -0.01(-0.10%)
Nov 14, 2006 5.301 5.405 5.257 5.405 502,234 +0.14(+2.61%)
Nov 13, 2006 5.147 5.290 5.142 5.268 616,943 +0.13(+2.46%)
Nov 10, 2006 5.026 5.197 4.928 5.142 1,038,179 +0.13(+2.63%)
Nov 09, 2006 5.087 5.109 4.999 5.010 271,127 -0.07(-1.41%)
Nov 08, 2006 5.059 5.136 5.043 5.081 356,099 -0.01(-0.22%)
Nov 07, 2006 5.098 5.218 5.070 5.092 478,233 +0.01(+0.11%)
Nov 06, 2006 5.065 5.098 5.032 5.087 779,617 +0.03(+0.65%)
Nov 03, 2006 5.015 5.059 4.977 5.054 305,139 +0.04(+0.88%)
Nov 02, 2006 4.955 5.043 4.916 5.010 578,866 +0.05(+1.00%)
Nov 01, 2006 5.054 5.186 4.902 4.960 862,139 +0.01(+0.11%)
Oct 31, 2006 4.834 4.955 4.834 4.955 1,038,717 +0.10(+2.04%)
Oct 30, 2006 4.658 4.867 4.658 4.856 466,584 +0.14(+2.91%)
Oct 27, 2006 4.735 4.746 4.620 4.719 282,767 -0.01(-0.23%)
Oct 26, 2006 4.653 4.785 4.653 4.730 1,056,194 +0.08(+1.77%)
Oct 25, 2006 4.697 4.845 4.603 4.647 890,904 +0.09(+2.05%)
Oct 24, 2006 4.532 4.577 4.504 4.554 340,991 +0.02(+0.48%)
Oct 23, 2006 4.504 4.570 4.460 4.532 253,382 -0.01(-0.24%)
Oct 20, 2006 4.543 4.559 4.482 4.543 232,494 +0.00(+0.00%)
Oct 19, 2006 4.532 4.559 4.438 4.543 361,997 +0.02(+0.49%)
Oct 18, 2006 4.493 4.532 4.460 4.521 336,593 +0.07(+1.48%)
Oct 17, 2006 4.438 4.477 4.400 4.455 195,036 -0.02(-0.37%)
Oct 16, 2006 4.532 4.532 4.427 4.471 390,455 -0.05(-1.09%)
Oct 13, 2006 4.587 4.609 4.477 4.521 635,838 -0.07(-1.44%)
Oct 12, 2006 4.394 4.609 4.367 4.587 697,340 +0.23(+5.16%)
Oct 11, 2006 4.345 4.394 4.323 4.362 457,575 +0.01(+0.25%)
Oct 10, 2006 4.416 4.422 4.345 4.351 204,107 -0.05(-1.12%)
Oct 09, 2006 4.340 4.422 4.340 4.400 191,526 +0.04(+1.01%)
Oct 06, 2006 4.334 4.394 4.312 4.356 171,694 -0.01(-0.25%)
Oct 05, 2006 4.268 4.378 4.202 4.367 807,936 +0.08(+1.92%)
Oct 04, 2006 4.241 4.301 4.235 4.285 633,682 +0.02(+0.52%)
Oct 03, 2006 4.257 4.307 4.180 4.263 300,204 -0.02(-0.51%)
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.