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 (%)
May 31, 2006 4.436 4.614 4.436 4.598 863,649 +0.16(+3.53%)
May 30, 2006 4.538 4.555 4.430 4.441 469,722 -0.12(-2.72%)
May 26, 2006 4.576 4.587 4.511 4.565 312,337 +0.01(+0.12%)
May 25, 2006 4.592 4.603 4.506 4.560 346,666 +0.02(+0.36%)
May 24, 2006 4.446 4.609 4.349 4.544 707,996 +0.11(+2.44%)
May 23, 2006 4.614 4.619 4.414 4.436 583,952 -0.16(-3.53%)
May 22, 2006 4.517 4.625 4.349 4.598 598,252 +0.08(+1.79%)
May 19, 2006 4.403 4.560 4.392 4.517 568,485 +0.09(+2.14%)
May 18, 2006 4.371 4.446 4.322 4.422 538,804 +0.09(+2.18%)
May 17, 2006 4.338 4.376 4.252 4.328 542,415 -0.05(-1.23%)
May 16, 2006 4.295 4.441 4.284 4.382 409,984 +0.10(+2.27%)
May 15, 2006 4.322 4.349 4.214 4.284 364,674 -0.05(-1.25%)
May 12, 2006 4.344 4.398 4.328 4.338 395,364 -0.03(-0.74%)
May 11, 2006 4.463 4.511 4.328 4.371 490,410 -0.10(-2.29%)
May 10, 2006 4.592 4.614 4.468 4.473 492,737 -0.10(-2.24%)
May 09, 2006 4.571 4.614 4.495 4.576 441,914 -0.02(-0.47%)
May 08, 2006 4.705 4.733 4.582 4.598 619,635 -0.08(-1.73%)
May 05, 2006 4.733 4.835 4.668 4.679 802,372 -0.05(-1.03%)
May 04, 2006 4.646 4.733 4.511 4.727 755,559 +0.08(+1.74%)
May 03, 2006 4.317 4.673 4.311 4.646 1,071,791 +0.38(+8.86%)
May 02, 2006 4.166 4.344 4.136 4.268 682,291 +0.09(+2.20%)
May 01, 2006 4.268 4.317 4.160 4.176 605,307 -0.06(-1.53%)
Apr 28, 2006 4.268 4.360 4.225 4.241 423,859 -0.05(-1.26%)
Apr 27, 2006 4.274 4.349 4.182 4.295 223,118 -0.02(-0.38%)
Apr 26, 2006 4.209 4.311 4.182 4.311 278,325 +0.11(+2.57%)
Apr 25, 2006 4.198 4.236 4.144 4.203 569,896 +0.03(+0.65%)
Apr 24, 2006 4.203 4.247 4.171 4.176 662,056 -0.02(-0.39%)
Apr 21, 2006 4.198 4.247 4.128 4.193 930,583 -0.01(-0.13%)
Apr 20, 2006 4.220 4.252 4.176 4.198 427,396 +0.00(+0.00%)
Apr 19, 2006 4.187 4.276 4.182 4.198 341,569 -0.01(-0.13%)
Apr 18, 2006 4.209 4.247 4.171 4.203 1,136,157 +0.02(+0.52%)
Apr 17, 2006 4.203 4.203 4.166 4.182 628,860 -0.01(-0.13%)
Apr 13, 2006 4.187 4.252 4.176 4.187 184,515 +0.00(+0.00%)
Apr 12, 2006 4.193 4.274 4.128 4.187 300,314 -0.01(-0.13%)
Apr 11, 2006 4.214 4.284 4.166 4.193 383,896 +0.01(+0.13%)
Apr 10, 2006 4.160 4.257 4.117 4.187 620,592 +0.03(+0.65%)
Apr 07, 2006 4.225 4.279 4.111 4.160 487,987 -0.08(-1.79%)
Apr 06, 2006 4.182 4.247 4.176 4.236 760,246 +0.03(+0.77%)
Apr 05, 2006 4.214 4.268 4.160 4.203 462,489 +0.01(+0.26%)
Apr 04, 2006 4.214 4.274 4.176 4.193 796,910 -0.03(-0.64%)
Apr 03, 2006 4.425 4.425 4.166 4.220 855,658 -0.18(-4.17%)
Mar 31, 2006 4.295 4.436 4.290 4.403 738,716 +0.09(+2.13%)
Mar 30, 2006 4.230 4.333 4.187 4.311 657,946 +0.11(+2.57%)
Mar 29, 2006 4.198 4.241 4.090 4.203 1,339,422 -0.01(-0.26%)
Mar 28, 2006 4.138 4.263 4.109 4.214 785,050 +0.08(+1.96%)
Mar 27, 2006 4.138 4.155 4.095 4.133 654,420 +0.02(+0.53%)
Mar 24, 2006 4.122 4.144 4.074 4.111 384,886 +0.00(+0.00%)
Mar 23, 2006 4.117 4.122 4.036 4.111 790,525 +0.00(+0.00%)
Mar 22, 2006 4.025 4.117 3.966 4.111 531,952 +0.08(+1.87%)
Mar 21, 2006 4.009 4.068 3.993 4.036 671,896 +0.01(+0.13%)
Mar 20, 2006 4.025 4.036 3.966 4.030 660,343 +0.02(+0.54%)
Mar 17, 2006 4.030 4.036 3.963 4.009 2,161,369 +0.00(+0.00%)
Mar 16, 2006 4.014 4.041 3.971 4.009 658,532 -0.01(-0.27%)
Mar 15, 2006 4.122 4.122 3.993 4.020 1,375,889 -0.08(-1.98%)
Mar 14, 2006 4.047 4.106 4.025 4.101 308,924 +0.05(+1.34%)
Mar 13, 2006 4.117 4.128 4.036 4.047 743,937 -0.06(-1.45%)
Mar 10, 2006 4.079 4.111 4.063 4.106 953,440 +0.01(+0.13%)
Mar 09, 2006 3.998 4.117 3.998 4.101 1,004,779 +0.12(+3.12%)
Mar 08, 2006 4.003 4.003 3.949 3.976 300,969 -0.01(-0.27%)
Mar 07, 2006 4.068 4.074 3.955 3.987 1,304,446 -0.04(-0.94%)
Mar 06, 2006 3.993 4.122 3.955 4.025 1,977,497 +0.05(+1.36%)
Mar 03, 2006 3.993 4.025 3.944 3.971 684,625 -0.02(-0.41%)
Mar 02, 2006 4.014 4.025 3.949 3.987 537,051 -0.02(-0.40%)
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.