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

Sinclair Inc (NQ: SBGI )

12.21 +0.17 (+1.41%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 12, 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, 2006 5.338 5.392 5.316 5.376 941,744 +0.00(+0.00%)
Nov 29, 2006 5.311 5.408 5.295 5.376 737,130 +0.11(+2.05%)
Nov 28, 2006 5.187 5.322 5.138 5.268 1,622,112 +0.05(+1.04%)
Nov 27, 2006 5.246 5.305 5.165 5.214 736,809 -0.06(-1.13%)
Nov 24, 2006 5.224 5.305 5.208 5.273 98,964 -0.01(-0.10%)
Nov 22, 2006 5.338 5.338 5.251 5.278 329,642 -0.04(-0.71%)
Nov 21, 2006 5.268 5.349 5.262 5.316 988,789 +0.04(+0.82%)
Nov 20, 2006 5.165 5.284 5.122 5.273 1,160,289 +0.13(+2.52%)
Nov 17, 2006 5.208 5.208 5.052 5.143 979,314 -0.06(-1.24%)
Nov 16, 2006 5.349 5.354 5.203 5.208 770,951 -0.10(-1.93%)
Nov 15, 2006 5.305 5.376 5.295 5.311 783,117 -0.01(-0.10%)
Nov 14, 2006 5.214 5.316 5.170 5.316 510,637 +0.14(+2.61%)
Nov 13, 2006 5.062 5.203 5.057 5.181 627,265 +0.12(+2.46%)
Nov 10, 2006 4.944 5.111 4.847 5.057 1,055,548 +0.13(+2.63%)
Nov 09, 2006 5.003 5.025 4.916 4.927 275,663 -0.07(-1.41%)
Nov 08, 2006 4.976 5.052 4.960 4.998 362,057 -0.01(-0.22%)
Nov 07, 2006 5.014 5.133 4.987 5.008 486,234 +0.01(+0.11%)
Nov 06, 2006 4.981 5.014 4.949 5.003 792,661 +0.03(+0.65%)
Nov 03, 2006 4.933 4.976 4.895 4.971 310,244 +0.04(+0.88%)
Nov 02, 2006 4.873 4.960 4.835 4.927 588,551 +0.05(+1.00%)
Nov 01, 2006 4.971 5.100 4.821 4.879 876,563 +0.01(+0.11%)
Oct 31, 2006 4.754 4.873 4.754 4.873 1,056,096 +0.10(+2.04%)
Oct 30, 2006 4.582 4.787 4.582 4.776 474,390 +0.14(+2.91%)
Oct 27, 2006 4.657 4.668 4.544 4.641 287,498 -0.01(-0.23%)
Oct 26, 2006 4.576 4.706 4.576 4.652 1,073,864 +0.08(+1.77%)
Oct 25, 2006 4.619 4.765 4.527 4.571 905,809 +0.09(+2.05%)
Oct 24, 2006 4.457 4.502 4.430 4.479 346,696 +0.02(+0.48%)
Oct 23, 2006 4.430 4.495 4.387 4.457 257,621 -0.01(-0.24%)
Oct 20, 2006 4.468 4.484 4.409 4.468 236,383 +0.00(+0.00%)
Oct 19, 2006 4.457 4.484 4.365 4.468 368,054 +0.02(+0.49%)
Oct 18, 2006 4.419 4.457 4.387 4.446 342,224 +0.06(+1.48%)
Oct 17, 2006 4.365 4.403 4.328 4.382 198,299 -0.02(-0.37%)
Oct 16, 2006 4.457 4.457 4.355 4.398 396,987 -0.05(-1.09%)
Oct 13, 2006 4.511 4.533 4.403 4.446 646,475 -0.06(-1.44%)
Oct 12, 2006 4.322 4.533 4.295 4.511 709,007 +0.22(+5.16%)
Oct 11, 2006 4.274 4.322 4.252 4.290 465,230 +0.01(+0.25%)
Oct 10, 2006 4.344 4.349 4.274 4.279 207,522 -0.05(-1.12%)
Oct 09, 2006 4.268 4.349 4.268 4.328 194,730 +0.04(+1.01%)
Oct 06, 2006 4.263 4.322 4.241 4.284 174,567 -0.01(-0.25%)
Oct 05, 2006 4.198 4.306 4.133 4.295 821,453 +0.08(+1.92%)
Oct 04, 2006 4.171 4.230 4.166 4.214 644,284 +0.02(+0.52%)
Oct 03, 2006 4.187 4.236 4.111 4.193 305,226 -0.02(-0.51%)
Oct 02, 2006 4.247 4.311 4.155 4.214 208,473 -0.03(-0.64%)
Sep 29, 2006 4.387 4.425 4.214 4.241 692,737 -0.15(-3.33%)
Sep 28, 2006 4.382 4.430 4.268 4.387 440,650 +0.02(+0.50%)
Sep 27, 2006 4.365 4.436 4.328 4.365 464,549 -0.04(-0.86%)
Sep 26, 2006 4.409 4.419 4.338 4.403 276,187 +0.01(+0.12%)
Sep 25, 2006 4.279 4.403 4.279 4.398 237,366 +0.12(+2.78%)
Sep 22, 2006 4.284 4.328 4.220 4.279 325,066 -0.03(-0.63%)
Sep 21, 2006 4.376 4.436 4.284 4.306 271,630 -0.05(-1.12%)
Sep 20, 2006 4.328 4.403 4.295 4.355 538,726 +0.06(+1.51%)
Sep 19, 2006 4.295 4.333 4.268 4.290 317,999 -0.02(-0.38%)
Sep 18, 2006 4.306 4.322 4.241 4.306 325,466 +0.04(+0.89%)
Sep 15, 2006 4.279 4.311 4.263 4.268 1,681,275 +0.02(+0.38%)
Sep 14, 2006 4.230 4.263 4.203 4.252 607,003 +0.03(+0.77%)
Sep 13, 2006 4.106 4.225 4.106 4.220 785,418 +0.09(+2.23%)
Sep 12, 2006 4.052 4.133 4.052 4.128 340,958 +0.06(+1.46%)
Sep 11, 2006 4.057 4.106 4.052 4.068 333,229 +0.01(+0.13%)
Sep 08, 2006 4.084 4.133 4.057 4.063 338,291 -0.03(-0.66%)
Sep 07, 2006 4.095 4.144 4.074 4.090 801,075 -0.03(-0.79%)
Sep 06, 2006 4.220 4.252 4.111 4.122 691,632 -0.11(-2.68%)
Sep 05, 2006 4.230 4.274 4.220 4.236 340,845 +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.