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 (%)
Dec 31, 2004 5.057 5.057 4.944 4.976 207,117 +0.01(+0.22%)
Dec 30, 2004 4.906 4.987 4.862 4.965 525,104 +0.08(+1.66%)
Dec 29, 2004 5.014 5.014 4.873 4.884 468,096 -0.09(-1.85%)
Dec 28, 2004 4.960 5.014 4.857 4.976 591,737 +0.05(+0.99%)
Dec 27, 2004 4.862 5.008 4.857 4.927 348,341 +0.01(+0.22%)
Dec 23, 2004 4.879 4.938 4.814 4.916 510,111 +0.05(+1.00%)
Dec 22, 2004 4.754 4.868 4.749 4.868 379,807 +0.05(+1.12%)
Dec 21, 2004 4.765 4.841 4.745 4.814 1,011,524 +0.02(+0.34%)
Dec 20, 2004 4.749 4.862 4.744 4.798 1,269,541 -0.01(-0.22%)
Dec 17, 2004 4.808 4.835 4.711 4.808 1,949,011 +0.04(+0.91%)
Dec 16, 2004 4.690 4.862 4.684 4.765 2,218,319 +0.08(+1.61%)
Dec 15, 2004 4.733 4.787 4.641 4.690 1,426,128 -0.01(-0.23%)
Dec 14, 2004 4.544 4.727 4.544 4.700 1,048,727 +0.15(+3.33%)
Dec 13, 2004 4.538 4.582 4.463 4.549 857,898 +0.03(+0.60%)
Dec 10, 2004 4.490 4.565 4.457 4.522 643,562 +0.00(+0.00%)
Dec 09, 2004 4.446 4.587 4.403 4.522 786,082 +0.10(+2.20%)
Dec 08, 2004 4.371 4.463 4.252 4.425 1,905,330 +0.04(+0.86%)
Dec 07, 2004 4.522 4.522 4.328 4.387 756,098 -0.07(-1.58%)
Dec 06, 2004 4.495 4.522 4.452 4.457 787,193 -0.04(-0.84%)
Dec 03, 2004 4.592 4.592 4.446 4.495 1,646,942 -0.05(-1.07%)
Dec 02, 2004 4.036 4.598 4.014 4.544 3,558,751 +0.56(+14.11%)
Dec 01, 2004 3.933 4.057 3.885 3.982 1,325,809 +0.09(+2.22%)
Nov 30, 2004 3.885 3.939 3.820 3.895 1,222,343 +0.03(+0.70%)
Nov 29, 2004 3.955 3.976 3.766 3.868 1,842,769 -0.03(-0.83%)
Nov 26, 2004 3.863 3.917 3.809 3.901 660,591 +0.05(+1.26%)
Nov 24, 2004 3.847 3.885 3.766 3.852 1,589,194 +0.08(+2.00%)
Nov 23, 2004 3.674 3.836 3.620 3.777 1,573,461 +0.12(+3.25%)
Nov 22, 2004 3.674 3.674 3.593 3.658 1,946,790 +0.00(+0.00%)
Nov 19, 2004 3.620 3.663 3.598 3.658 839,944 +0.02(+0.59%)
Nov 18, 2004 3.598 3.641 3.566 3.636 673,917 +0.02(+0.45%)
Nov 17, 2004 3.658 3.685 3.598 3.620 234,695 +0.03(+0.90%)
Nov 16, 2004 3.604 3.690 3.577 3.587 324,280 -0.04(-1.19%)
Nov 15, 2004 3.636 3.685 3.587 3.631 692,426 +0.02(+0.45%)
Nov 12, 2004 3.733 3.739 3.593 3.614 715,933 -0.06(-1.62%)
Nov 11, 2004 3.674 3.728 3.593 3.674 443,478 +0.03(+0.74%)
Nov 10, 2004 3.728 3.728 3.598 3.647 394,059 -0.03(-0.88%)
Nov 09, 2004 3.701 3.744 3.614 3.679 452,178 +0.03(+0.89%)
Nov 08, 2004 3.674 3.739 3.620 3.647 620,241 -0.08(-2.17%)
Nov 05, 2004 3.793 3.793 3.674 3.728 614,503 -0.05(-1.43%)
Nov 04, 2004 3.836 3.836 3.690 3.782 945,261 -0.08(-2.10%)
Nov 03, 2004 3.793 3.906 3.792 3.863 1,378,005 +0.14(+3.62%)
Nov 02, 2004 3.793 3.820 3.685 3.728 555,459 -0.03(-0.72%)
Nov 01, 2004 3.847 3.847 3.695 3.755 738,884 -0.03(-0.71%)
Oct 29, 2004 3.777 3.809 3.771 3.782 713,527 +0.01(+0.14%)
Oct 28, 2004 3.728 3.847 3.712 3.777 865,672 -0.01(-0.14%)
Oct 27, 2004 3.809 3.858 3.760 3.782 1,115,730 -0.03(-0.71%)
Oct 26, 2004 3.863 3.863 3.782 3.809 897,322 -0.02(-0.42%)
Oct 25, 2004 3.901 3.906 3.798 3.825 527,695 -0.05(-1.26%)
Oct 22, 2004 3.912 3.917 3.825 3.874 1,319,701 +0.02(+0.56%)
Oct 21, 2004 3.868 3.917 3.749 3.852 2,284,397 +0.04(+1.13%)
Oct 20, 2004 3.512 3.976 3.490 3.809 4,718,718 +0.43(+12.62%)
Oct 19, 2004 3.598 3.604 3.306 3.382 2,311,050 -0.12(-3.54%)
Oct 18, 2004 3.787 3.820 3.442 3.506 2,197,959 -0.30(-7.81%)
Oct 15, 2004 3.890 3.949 3.771 3.804 793,486 -0.04(-0.98%)
Oct 14, 2004 3.863 3.922 3.836 3.841 650,040 -0.02(-0.42%)
Oct 13, 2004 3.944 4.025 3.858 3.858 840,499 -0.08(-2.06%)
Oct 12, 2004 3.982 4.025 3.912 3.939 789,414 -0.05(-1.22%)
Oct 11, 2004 4.095 4.133 3.982 3.987 1,086,486 -0.06(-1.60%)
Oct 08, 2004 4.101 4.193 4.052 4.052 409,422 -0.11(-2.72%)
Oct 07, 2004 4.236 4.236 4.122 4.166 532,137 -0.06(-1.41%)
Oct 06, 2004 4.160 4.257 4.117 4.225 503,633 +0.11(+2.62%)
Oct 05, 2004 4.111 4.160 4.052 4.117 706,493 +0.01(+0.13%)
Oct 04, 2004 3.998 4.128 3.712 4.111 1,106,105 +0.10(+2.42%)
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.