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

Sinclair Inc (NQ: SBGI )

12.97 -0.47 (-3.50%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 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 (%)
Aug 31, 2004 4.351 4.449 4.345 4.394 647,172 +0.03(+0.76%)
Aug 30, 2004 4.394 4.416 4.329 4.362 373,557 -0.03(-0.63%)
Aug 27, 2004 4.345 4.405 4.290 4.389 632,790 +0.04(+0.88%)
Aug 26, 2004 4.394 4.394 4.318 4.351 218,454 -0.04(-1.00%)
Aug 25, 2004 4.362 4.449 4.334 4.394 407,054 +0.05(+1.27%)
Aug 24, 2004 4.504 4.548 4.301 4.340 1,066,241 -0.09(-2.11%)
Aug 23, 2004 4.521 4.554 4.427 4.433 904,402 -0.05(-1.10%)
Aug 20, 2004 4.405 4.526 4.384 4.482 344,248 +0.10(+2.26%)
Aug 19, 2004 4.471 4.488 4.367 4.384 570,713 -0.05(-1.24%)
Aug 18, 2004 4.378 4.477 4.378 4.438 580,361 +0.03(+0.62%)
Aug 17, 2004 4.449 4.603 4.389 4.411 1,156,171 +0.00(+0.00%)
Aug 16, 2004 4.488 4.493 4.378 4.411 751,484 -0.01(-0.25%)
Aug 13, 2004 4.312 4.482 4.312 4.422 444,555 +0.10(+2.42%)
Aug 12, 2004 4.323 4.444 4.312 4.318 944,634 -0.03(-0.76%)
Aug 11, 2004 4.394 4.438 4.263 4.351 1,083,353 -0.04(-1.00%)
Aug 10, 2004 4.334 4.394 4.285 4.394 671,202 +0.06(+1.39%)
Aug 09, 2004 4.548 4.609 4.290 4.334 1,007,258 -0.14(-3.19%)
Aug 06, 2004 4.828 4.828 4.367 4.477 2,954,965 -0.45(-9.14%)
Aug 05, 2004 5.427 5.427 4.763 4.927 1,322,561 -0.51(-9.30%)
Aug 04, 2004 5.361 5.433 5.240 5.433 291,819 +0.04(+0.71%)
Aug 03, 2004 5.493 5.493 5.383 5.394 188,963 -0.05(-0.91%)
Aug 02, 2004 5.411 5.515 5.378 5.444 205,165 +0.00(+0.00%)
Jul 30, 2004 5.413 5.493 5.339 5.444 204,983 +0.04(+0.71%)
Jul 29, 2004 5.394 5.515 5.317 5.405 204,619 +0.04(+0.72%)
Jul 28, 2004 5.493 5.515 5.301 5.367 1,120,308 -0.16(-2.88%)
Jul 27, 2004 5.515 5.537 5.411 5.526 395,221 +0.02(+0.40%)
Jul 26, 2004 5.515 5.559 5.433 5.504 372,101 +0.05(+0.91%)
Jul 23, 2004 5.515 5.548 5.378 5.455 232,836 -0.03(-0.60%)
Jul 22, 2004 5.411 5.614 5.411 5.488 319,126 +0.02(+0.40%)
Jul 21, 2004 5.576 5.652 5.444 5.466 309,659 -0.09(-1.68%)
Jul 20, 2004 5.543 5.570 5.482 5.559 588,917 +0.03(+0.60%)
Jul 19, 2004 5.389 5.532 5.317 5.526 478,233 +0.16(+3.07%)
Jul 16, 2004 5.466 5.537 5.356 5.361 730,549 -0.05(-0.91%)
Jul 15, 2004 5.449 5.493 5.378 5.411 263,602 -0.01(-0.10%)
Jul 14, 2004 5.499 5.603 5.323 5.416 555,239 -0.08(-1.40%)
Jul 13, 2004 5.603 5.652 5.438 5.493 494,618 -0.13(-2.25%)
Jul 12, 2004 5.560 5.658 5.499 5.619 484,059 +0.05(+0.89%)
Jul 09, 2004 5.592 5.647 5.510 5.570 231,015 +0.03(+0.60%)
Jul 08, 2004 5.619 5.630 5.488 5.537 527,568 -0.05(-0.98%)
Jul 07, 2004 5.669 5.707 5.543 5.592 399,590 -0.07(-1.17%)
Jul 06, 2004 5.685 5.740 5.565 5.658 502,992 -0.02(-0.39%)
Jul 02, 2004 5.576 5.740 5.521 5.680 856,160 +0.14(+2.58%)
Jul 01, 2004 5.696 5.702 5.537 5.537 1,340,402 -0.10(-1.85%)
Jun 30, 2004 5.817 5.823 5.636 5.641 4,945,088 -0.16(-2.75%)
Jun 29, 2004 5.944 5.955 5.746 5.801 415,974 -0.07(-1.22%)
Jun 28, 2004 5.823 5.922 5.801 5.872 404,323 -0.01(-0.09%)
Jun 25, 2004 5.894 5.988 5.790 5.878 1,166,730 -0.09(-1.47%)
Jun 24, 2004 5.982 6.070 5.927 5.966 732,733 +0.02(+0.37%)
Jun 23, 2004 5.889 6.004 5.856 5.944 344,794 +0.08(+1.41%)
Jun 22, 2004 5.922 5.944 5.768 5.861 349,891 -0.03(-0.47%)
Jun 21, 2004 5.998 6.020 5.801 5.889 273,068 -0.05(-0.83%)
Jun 18, 2004 5.998 6.042 5.894 5.938 509,181 -0.03(-0.46%)
Jun 17, 2004 5.977 5.998 5.878 5.966 463,488 +0.02(+0.37%)
Jun 16, 2004 6.009 6.026 5.746 5.944 318,943 +0.03(+0.56%)
Jun 15, 2004 5.988 6.048 5.867 5.911 534,304 -0.08(-1.28%)
Jun 14, 2004 6.042 6.053 5.960 5.988 609,488 -0.03(-0.55%)
Jun 10, 2004 5.971 6.048 5.955 6.020 420,343 +0.10(+1.67%)
Jun 09, 2004 5.960 5.988 5.894 5.922 324,041 -0.05(-0.83%)
Jun 08, 2004 5.960 6.015 5.900 5.971 281,806 +0.01(+0.18%)
Jun 07, 2004 5.834 6.004 5.834 5.960 336,602 +0.11(+1.88%)
Jun 04, 2004 5.795 5.911 5.740 5.850 430,355 +0.09(+1.62%)
Jun 03, 2004 6.037 6.037 5.751 5.757 699,965 -0.27(-4.47%)
Jun 02, 2004 6.053 6.108 5.988 6.026 312,026 -0.03(-0.54%)
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.