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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 5.029 5.191 4.965 5.191 1,897,449 +0.20(+4.00%)
Nov 29, 2005 4.884 5.040 4.851 4.992 1,395,926 +0.13(+2.78%)
Nov 28, 2005 4.965 4.965 4.851 4.857 539,834 -0.05(-0.99%)
Nov 25, 2005 4.873 4.938 4.851 4.905 204,257 +0.05(+1.11%)
Nov 23, 2005 4.835 4.905 4.835 4.851 927,189 +0.01(+0.22%)
Nov 22, 2005 4.846 4.857 4.819 4.841 908,513 -0.01(-0.22%)
Nov 21, 2005 4.857 4.884 4.819 4.851 816,484 -0.01(-0.11%)
Nov 18, 2005 4.916 4.954 4.830 4.857 787,218 -0.04(-0.88%)
Nov 17, 2005 4.760 4.911 4.700 4.900 582,039 +0.16(+3.42%)
Nov 16, 2005 4.835 4.857 4.695 4.738 328,512 -0.09(-1.90%)
Nov 15, 2005 4.857 4.891 4.787 4.830 485,529 -0.03(-0.56%)
Nov 14, 2005 4.911 4.911 4.830 4.857 681,403 +0.01(+0.11%)
Nov 11, 2005 4.938 4.938 4.846 4.851 601,867 -0.06(-1.21%)
Nov 10, 2005 4.851 4.927 4.803 4.911 737,626 +0.06(+1.34%)
Nov 09, 2005 4.846 4.873 4.819 4.846 836,899 +0.01(+0.11%)
Nov 08, 2005 4.862 4.878 4.824 4.841 1,413,052 -0.04(-0.88%)
Nov 07, 2005 4.873 5.073 4.873 4.884 1,350,466 +0.04(+0.78%)
Nov 04, 2005 4.884 4.900 4.814 4.846 790,257 -0.02(-0.44%)
Nov 03, 2005 4.824 4.868 4.760 4.868 600,426 +0.07(+1.46%)
Nov 02, 2005 4.776 4.830 4.603 4.797 893,615 +0.26(+5.83%)
Nov 01, 2005 4.447 4.533 4.447 4.533 829,307 +0.06(+1.33%)
Oct 31, 2005 4.490 4.544 4.452 4.474 973,955 +0.01(+0.12%)
Oct 28, 2005 4.425 4.506 4.425 4.468 649,004 +0.03(+0.73%)
Oct 27, 2005 4.522 4.544 4.430 4.436 922,452 -0.10(-2.26%)
Oct 26, 2005 4.565 4.614 4.522 4.538 737,094 -0.05(-1.06%)
Oct 25, 2005 4.625 4.673 4.555 4.587 808,923 -0.06(-1.28%)
Oct 24, 2005 4.549 4.684 4.544 4.646 848,158 +0.11(+2.50%)
Oct 21, 2005 4.495 4.587 4.495 4.533 1,124,547 +0.03(+0.60%)
Oct 20, 2005 4.560 4.727 4.479 4.506 972,572 -0.07(-1.53%)
Oct 19, 2005 4.501 4.592 4.425 4.576 627,951 +0.05(+1.19%)
Oct 18, 2005 4.576 4.587 4.490 4.522 922,730 -0.05(-1.18%)
Oct 17, 2005 4.630 4.663 4.501 4.576 2,957,751 -0.03(-0.59%)
Oct 14, 2005 4.549 4.619 4.403 4.603 423,536 +0.09(+2.03%)
Oct 13, 2005 4.409 4.549 4.344 4.511 406,545 +0.07(+1.58%)
Oct 12, 2005 4.474 4.511 4.296 4.441 488,323 -0.05(-1.20%)
Oct 11, 2005 4.592 4.668 4.490 4.495 573,384 -0.09(-2.00%)
Oct 10, 2005 4.625 4.668 4.565 4.587 525,848 -0.06(-1.28%)
Oct 07, 2005 4.582 4.668 4.555 4.646 334,727 +0.09(+1.89%)
Oct 06, 2005 4.722 4.787 4.544 4.560 546,421 -0.19(-3.98%)
Oct 05, 2005 4.738 4.824 4.738 4.749 422,913 +0.00(+0.00%)
Oct 04, 2005 4.765 4.814 4.711 4.749 256,711 -0.02(-0.45%)
Oct 03, 2005 4.749 4.857 4.743 4.770 267,066 -0.02(-0.34%)
Sep 30, 2005 4.846 4.868 4.733 4.787 806,981 -0.09(-1.77%)
Sep 29, 2005 4.749 4.878 4.743 4.873 193,758 +0.09(+1.80%)
Sep 28, 2005 4.733 4.873 4.684 4.787 379,086 +0.06(+1.26%)
Sep 27, 2005 4.911 4.970 4.663 4.727 281,627 -0.20(-4.05%)
Sep 26, 2005 5.002 5.046 4.900 4.927 231,390 -0.04(-0.87%)
Sep 23, 2005 4.970 4.970 4.808 4.970 192,329 +0.11(+2.22%)
Sep 22, 2005 4.862 4.916 4.706 4.862 300,493 +0.02(+0.33%)
Sep 21, 2005 4.954 4.997 4.803 4.846 317,091 -0.14(-2.81%)
Sep 20, 2005 5.127 5.137 4.965 4.986 220,234 -0.11(-2.22%)
Sep 19, 2005 5.083 5.127 5.067 5.100 199,997 +0.03(+0.64%)
Sep 16, 2005 4.965 5.073 4.916 5.067 658,698 +0.14(+2.85%)
Sep 15, 2005 4.841 4.927 4.792 4.927 534,478 +0.05(+1.11%)
Sep 14, 2005 5.051 5.100 4.873 4.873 346,526 -0.17(-3.42%)
Sep 13, 2005 5.170 5.170 5.035 5.046 322,873 -0.12(-2.30%)
Sep 12, 2005 5.035 5.262 5.002 5.164 837,266 +0.12(+2.35%)
Sep 09, 2005 5.062 5.105 4.986 5.046 336,623 -0.02(-0.43%)
Sep 08, 2005 5.046 5.127 5.013 5.067 487,045 -0.01(-0.11%)
Sep 07, 2005 4.976 5.073 4.932 5.073 563,748 +0.09(+1.84%)
Sep 06, 2005 5.035 5.083 4.959 4.981 346,094 -0.03(-0.65%)
Sep 02, 2005 4.970 5.078 4.803 5.013 259,890 +0.04(+0.76%)
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.