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

Sinclair Inc (NQ: SBGI )

13.44 -0.10 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2002 6.647 6.647 6.279 6.454 512,640 -0.14(-2.08%)
Jul 30, 2002 6.811 6.861 6.443 6.592 1,016,907 -0.21(-3.15%)
Jul 29, 2002 5.960 6.844 5.933 6.806 472,972 +0.85(+14.19%)
Jul 26, 2002 6.075 6.279 5.960 5.960 250,638 -0.22(-3.56%)
Jul 25, 2002 5.988 6.306 5.922 6.180 222,831 +0.18(+2.93%)
Jul 24, 2002 5.955 6.180 5.477 6.004 1,538,691 +0.04(+0.74%)
Jul 23, 2002 6.663 6.729 5.850 5.960 957,893 -0.69(-10.40%)
Jul 22, 2002 6.872 6.872 6.427 6.652 491,159 -0.17(-2.50%)
Jul 19, 2002 7.004 7.015 6.762 6.822 411,059 -0.29(-4.09%)
Jul 17, 2002 6.757 7.130 6.674 7.114 848,696 +0.54(+8.19%)
Jul 12, 2002 6.669 6.850 6.559 6.575 433,086 -0.10(-1.48%)
Jul 11, 2002 6.741 6.811 6.674 6.674 177,312 -0.14(-2.10%)
Jul 10, 2002 6.998 7.141 6.740 6.817 391,216 -0.23(-3.27%)
Jul 09, 2002 7.141 7.141 7.048 7.048 477,687 -0.09(-1.31%)
Jul 08, 2002 7.306 7.306 7.141 7.141 507,725 -0.16(-2.26%)
Jul 05, 2002 7.333 7.559 7.169 7.306 472,954 +0.06(+0.83%)
Jul 04, 2002 6.866 7.394 6.811 7.245 539,037 +0.00(+0.00%)
Jul 03, 2002 6.866 7.394 6.811 7.245 539,037 +0.38(+5.60%)
Jul 02, 2002 7.581 7.581 6.790 6.861 678,666 -0.75(-9.88%)
Jul 01, 2002 7.932 8.053 7.613 7.613 774,604 -0.32(-4.01%)
Jun 28, 2002 7.509 8.053 7.339 7.932 1,368,255 +0.37(+4.86%)
Jun 27, 2002 7.805 7.910 6.960 7.564 1,563,408 -0.15(-1.99%)
Jun 26, 2002 7.289 7.800 7.059 7.718 938,809 +0.14(+1.89%)
Jun 25, 2002 8.091 8.157 7.526 7.575 896,392 -0.54(-6.64%)
Jun 21, 2002 8.295 8.295 7.965 8.113 522,106 -0.02(-0.20%)
Jun 20, 2002 8.520 8.624 8.080 8.130 689,406 -0.39(-4.52%)
Jun 19, 2002 8.646 8.674 8.388 8.515 1,086,266 -0.16(-1.83%)
Jun 18, 2002 8.514 8.877 8.492 8.674 1,905,653 +0.16(+1.87%)
Jun 17, 2002 8.448 8.651 8.448 8.514 456,752 +0.09(+1.04%)
Jun 14, 2002 8.569 8.602 8.245 8.426 712,708 -0.53(-5.89%)
Jun 12, 2002 9.009 9.294 8.723 8.954 960,108 -0.08(-0.85%)
Jun 11, 2002 9.305 9.344 8.542 9.031 1,277,778 -0.30(-3.18%)
Jun 10, 2002 9.421 9.536 9.228 9.327 1,558,310 -0.09(-0.93%)
Jun 07, 2002 9.283 9.558 8.943 9.415 1,912,207 +0.02(+0.23%)
Jun 06, 2002 9.234 9.750 8.734 9.394 2,326,725 +0.29(+3.20%)
Jun 05, 2002 8.707 9.432 8.465 9.102 5,477,935 +0.96(+11.81%)
May 31, 2002 7.949 8.146 7.949 8.141 279,075 +0.42(+5.41%)
May 28, 2002 8.086 8.091 7.690 7.723 158,925 -0.26(-3.30%)
May 27, 2002 7.635 8.053 7.586 7.987 348,799 +0.00(+0.00%)
May 24, 2002 7.635 8.053 7.586 7.987 348,799 +0.31(+4.01%)
May 23, 2002 7.960 8.014 7.581 7.679 563,431 -0.32(-3.98%)
May 22, 2002 7.850 8.075 7.817 7.998 307,111 +0.14(+1.82%)
May 21, 2002 8.119 8.229 7.839 7.855 157,833 -0.16(-2.05%)
May 20, 2002 8.234 8.234 7.855 8.020 369,370 -0.25(-3.05%)
May 17, 2002 8.014 8.306 7.965 8.273 374,103 +0.30(+3.72%)
May 16, 2002 8.091 8.091 7.883 7.976 631,516 -0.02(-0.21%)
May 15, 2002 7.888 8.295 7.855 7.992 502,446 +0.12(+1.54%)
May 14, 2002 7.938 7.965 7.883 7.872 278,711 -0.03(-0.42%)
May 13, 2002 7.883 7.938 7.833 7.905 327,500 +0.02(+0.28%)
May 10, 2002 7.921 7.971 7.855 7.883 267,060 -0.03(-0.35%)
May 09, 2002 7.828 8.009 7.806 7.910 831,584 +0.00(+0.00%)
May 08, 2002 7.800 7.927 7.778 7.910 710,160 +0.14(+1.77%)
May 07, 2002 7.526 7.861 7.515 7.773 1,482,397 +0.35(+4.74%)
May 06, 2002 7.685 7.690 7.256 7.421 461,303 -0.27(-3.50%)
May 03, 2002 7.707 8.069 7.581 7.690 2,424,848 +0.47(+6.46%)
May 02, 2002 7.086 7.383 7.086 7.223 327,864 +0.05(+0.69%)
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.