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

Sinclair Inc (NQ: SBGI )

16.26 +2.98 (+22.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 29, 2005 4.130 4.218 4.108 4.213 243,239 +0.12(+2.82%)
Apr 28, 2005 4.218 4.218 4.097 4.097 155,996 -0.14(-3.37%)
Apr 27, 2005 4.152 4.273 4.119 4.240 201,314 +0.08(+1.98%)
Apr 26, 2005 4.174 4.251 4.152 4.158 227,827 -0.07(-1.69%)
Apr 25, 2005 4.202 4.257 4.130 4.229 220,752 +0.09(+2.26%)
Apr 22, 2005 4.328 4.400 4.125 4.136 263,488 -0.23(-5.29%)
Apr 21, 2005 4.235 4.405 4.213 4.367 219,521 +0.19(+4.61%)
Apr 20, 2005 4.262 4.312 4.163 4.174 625,639 -0.10(-2.44%)
Apr 19, 2005 4.273 4.433 4.213 4.279 727,872 +0.03(+0.78%)
Apr 18, 2005 4.306 4.383 4.235 4.246 495,486 -0.02(-0.39%)
Apr 15, 2005 4.213 4.372 4.213 4.262 538,386 +0.05(+1.18%)
Apr 14, 2005 4.383 4.400 4.213 4.213 1,032,675 -0.19(-4.25%)
Apr 13, 2005 4.444 4.515 4.389 4.400 413,153 -0.01(-0.12%)
Apr 12, 2005 4.438 4.504 4.345 4.405 331,475 -0.05(-1.11%)
Apr 11, 2005 4.471 4.521 4.449 4.455 264,004 +0.02(+0.50%)
Apr 08, 2005 4.499 4.499 4.416 4.433 209,089 -0.04(-0.98%)
Apr 07, 2005 4.515 4.526 4.411 4.477 395,817 -0.04(-0.85%)
Apr 06, 2005 4.642 4.642 4.394 4.515 365,981 -0.09(-2.03%)
Apr 05, 2005 4.295 4.625 4.246 4.609 558,390 +0.36(+8.41%)
Apr 04, 2005 4.312 4.323 4.218 4.251 420,264 -0.08(-1.90%)
Apr 01, 2005 4.427 4.427 4.235 4.334 427,159 -0.08(-1.87%)
Mar 31, 2005 4.372 4.416 4.251 4.416 535,166 +0.02(+0.38%)
Mar 30, 2005 4.394 4.460 4.345 4.400 330,644 -0.02(-0.50%)
Mar 29, 2005 4.378 4.438 4.345 4.422 654,939 +0.01(+0.25%)
Mar 28, 2005 4.372 4.466 4.339 4.411 404,957 +0.01(+0.25%)
Mar 24, 2005 4.306 4.411 4.268 4.400 227,492 +0.13(+2.96%)
Mar 23, 2005 4.229 4.334 4.180 4.273 338,277 +0.01(+0.13%)
Mar 22, 2005 4.251 4.323 4.240 4.268 248,465 -0.03(-0.64%)
Mar 21, 2005 4.235 4.312 4.213 4.295 252,331 +0.04(+1.04%)
Mar 18, 2005 4.284 4.312 4.202 4.251 625,153 -0.02(-0.39%)
Mar 17, 2005 4.097 4.299 4.097 4.268 548,212 +0.15(+3.74%)
Mar 16, 2005 4.180 4.235 4.092 4.114 332,839 -0.04(-0.93%)
Mar 15, 2005 4.268 4.323 4.130 4.152 255,067 -0.09(-2.08%)
Mar 14, 2005 4.213 4.279 4.158 4.240 366,747 +0.00(+0.00%)
Mar 11, 2005 4.306 4.306 4.235 4.240 245,079 -0.04(-0.90%)
Mar 10, 2005 4.306 4.416 4.262 4.279 447,041 -0.04(-1.02%)
Mar 09, 2005 4.378 4.444 4.317 4.323 300,329 -0.06(-1.38%)
Mar 08, 2005 4.405 4.532 4.328 4.383 430,830 +0.00(+0.00%)
Mar 07, 2005 4.394 4.499 4.345 4.383 322,233 -0.06(-1.36%)
Mar 04, 2005 4.493 4.521 4.334 4.444 300,729 +0.00(+0.00%)
Mar 03, 2005 4.323 4.526 4.279 4.444 530,522 +0.18(+4.12%)
Mar 02, 2005 4.372 4.372 4.268 4.268 390,149 -0.09(-2.14%)
Mar 01, 2005 4.257 4.405 4.224 4.361 744,061 +0.13(+2.99%)
Feb 28, 2005 4.345 4.422 4.196 4.235 541,663 -0.18(-3.99%)
Feb 25, 2005 4.207 4.411 4.196 4.411 572,671 +0.14(+3.35%)
Feb 24, 2005 4.158 4.268 4.158 4.268 754,473 +0.04(+1.04%)
Feb 23, 2005 4.207 4.251 4.152 4.224 1,112,508 +0.08(+1.99%)
Feb 22, 2005 4.262 4.339 4.141 4.141 493,570 -0.15(-3.46%)
Feb 18, 2005 4.383 4.383 4.257 4.290 418,637 -0.05(-1.14%)
Feb 17, 2005 4.372 4.378 4.301 4.339 359,303 -0.01(-0.13%)
Feb 16, 2005 4.268 4.345 4.235 4.345 565,110 +0.07(+1.67%)
Feb 15, 2005 4.372 4.372 4.213 4.273 291,597 -0.05(-1.14%)
Feb 14, 2005 4.372 4.372 4.196 4.323 286,201 -0.04(-0.88%)
Feb 11, 2005 4.268 4.361 4.163 4.361 481,378 +0.15(+3.52%)
Feb 10, 2005 4.290 4.345 3.987 4.213 2,299,861 -0.15(-3.40%)
Feb 09, 2005 4.400 4.493 4.361 4.361 214,595 -0.08(-1.86%)
Feb 08, 2005 4.482 4.488 4.372 4.444 487,666 -0.01(-0.12%)
Feb 07, 2005 4.427 4.493 4.405 4.449 351,302 -0.03(-0.74%)
Feb 04, 2005 4.581 4.581 4.422 4.482 299,023 -0.01(-0.12%)
Feb 03, 2005 4.592 4.592 4.444 4.488 278,547 -0.05(-1.21%)
Feb 02, 2005 4.499 4.587 4.411 4.543 468,779 +0.02(+0.49%)
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.