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 (%)
Mar 30, 2007 8.531 8.679 8.437 8.487 1,181,671 -0.01(-0.06%)
Mar 29, 2007 8.597 8.613 8.432 8.492 553,258 -0.05(-0.58%)
Mar 28, 2007 8.569 8.641 8.303 8.542 1,920,232 -0.05(-0.64%)
Mar 27, 2007 8.564 8.718 8.536 8.597 1,132,356 +0.06(+0.71%)
Mar 26, 2007 8.350 8.569 8.344 8.536 1,398,381 +0.17(+2.04%)
Mar 23, 2007 8.432 8.432 8.339 8.366 1,593,451 -0.03(-0.39%)
Mar 22, 2007 8.448 8.448 8.317 8.399 1,585,923 +0.02(+0.26%)
Mar 21, 2007 8.295 8.388 8.262 8.377 1,602,420 +0.09(+1.13%)
Mar 20, 2007 8.317 8.383 8.218 8.284 911,007 -0.05(-0.66%)
Mar 19, 2007 8.498 8.514 8.295 8.339 1,084,669 -0.07(-0.78%)
Mar 16, 2007 8.234 8.487 8.174 8.404 1,936,024 +0.16(+2.00%)
Mar 15, 2007 8.278 8.306 8.097 8.240 1,341,530 +0.05(+0.60%)
Mar 14, 2007 8.080 8.218 8.036 8.190 1,308,988 +0.14(+1.77%)
Mar 13, 2007 8.525 8.465 8.009 8.047 1,717,020 -0.48(-5.61%)
Mar 12, 2007 8.075 8.591 8.042 8.525 1,974,185 +0.54(+6.74%)
Mar 09, 2007 8.009 8.064 7.916 7.987 1,095,443 +0.02(+0.28%)
Mar 08, 2007 7.877 8.047 7.855 7.965 1,084,963 +0.13(+1.61%)
Mar 07, 2007 8.108 8.146 7.773 7.839 1,440,563 -0.26(-3.19%)
Mar 06, 2007 7.943 8.113 7.943 8.097 1,663,582 +0.20(+2.50%)
Mar 05, 2007 7.861 8.058 7.800 7.899 1,346,868 +0.01(+0.07%)
Mar 02, 2007 7.855 8.009 7.806 7.894 1,372,433 -0.02(-0.21%)
Mar 01, 2007 8.036 8.152 7.169 7.910 1,676,205 +0.06(+0.77%)
Feb 28, 2007 8.025 8.064 7.712 7.850 1,539,081 -0.24(-2.92%)
Feb 27, 2007 8.168 8.212 8.003 8.086 2,182,197 -0.24(-2.84%)
Feb 26, 2007 8.097 8.344 8.089 8.322 1,475,618 +0.24(+2.99%)
Feb 23, 2007 8.163 8.185 8.069 8.080 1,476,949 -0.08(-1.01%)
Feb 22, 2007 8.289 8.340 8.086 8.163 1,135,426 -0.10(-1.20%)
Feb 21, 2007 8.069 8.284 7.888 8.262 1,175,452 +0.19(+2.31%)
Feb 20, 2007 7.965 8.262 7.883 8.075 2,018,276 +0.32(+4.18%)
Feb 16, 2007 7.723 7.811 7.685 7.751 1,152,148 +0.04(+0.57%)
Feb 15, 2007 7.668 7.789 7.635 7.707 1,508,972 +0.02(+0.21%)
Feb 14, 2007 7.223 7.745 7.009 7.690 1,634,939 +0.35(+4.71%)
Feb 13, 2007 7.350 7.372 7.251 7.344 559,706 +0.06(+0.83%)
Feb 12, 2007 7.048 7.333 6.993 7.284 886,731 +0.29(+4.08%)
Feb 09, 2007 7.212 7.212 6.949 6.998 461,396 -0.20(-2.82%)
Feb 08, 2007 7.169 7.218 7.031 7.201 776,306 +0.01(+0.08%)
Feb 07, 2007 6.729 7.218 6.729 7.196 1,671,474 +0.51(+7.64%)
Feb 06, 2007 6.828 6.888 6.674 6.685 493,447 -0.09(-1.38%)
Feb 05, 2007 6.729 6.822 6.625 6.779 600,475 +0.06(+0.90%)
Feb 02, 2007 6.619 6.724 6.526 6.718 559,016 +0.09(+1.41%)
Feb 01, 2007 6.498 6.663 6.438 6.625 1,104,771 +0.16(+2.46%)
Jan 31, 2007 6.482 6.542 6.410 6.465 414,973 -0.03(-0.51%)
Jan 30, 2007 6.586 6.586 6.460 6.498 399,286 -0.05(-0.76%)
Jan 29, 2007 6.575 6.619 6.449 6.548 992,359 -0.01(-0.08%)
Jan 26, 2007 6.465 6.575 6.367 6.553 384,342 +0.11(+1.70%)
Jan 25, 2007 6.619 6.619 6.372 6.443 414,294 -0.13(-2.00%)
Jan 24, 2007 6.592 6.619 6.542 6.575 717,767 +0.01(+0.08%)
Jan 23, 2007 6.482 6.592 6.443 6.570 715,190 +0.09(+1.36%)
Jan 22, 2007 6.350 6.509 6.328 6.482 956,770 +0.16(+2.52%)
Jan 19, 2007 6.339 6.367 6.262 6.323 223,244 -0.01(-0.17%)
Jan 18, 2007 6.229 6.399 6.185 6.334 545,998 +0.12(+1.95%)
Jan 17, 2007 6.229 6.361 6.191 6.213 1,281,399 -0.02(-0.35%)
Jan 16, 2007 6.180 6.262 6.180 6.235 600,344 +0.07(+1.07%)
Jan 12, 2007 6.152 6.174 6.097 6.169 356,955 +0.04(+0.63%)
Jan 11, 2007 6.152 6.191 6.097 6.130 1,060,030 +0.01(+0.09%)
Jan 10, 2007 6.147 6.191 6.097 6.125 705,922 -0.07(-1.15%)
Jan 09, 2007 6.108 6.202 6.064 6.196 2,205,814 +0.08(+1.26%)
Jan 08, 2007 5.911 6.119 5.872 6.119 636,522 +0.23(+3.82%)
Jan 05, 2007 6.048 6.075 5.867 5.894 395,743 -0.15(-2.45%)
Jan 04, 2007 5.971 6.081 5.900 6.042 717,454 +0.07(+1.20%)
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.