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

Sinclair Inc (NQ: SBGI )

12.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2005 4.927 5.046 4.873 4.900 264,805 -0.02(-0.33%)
Jun 29, 2005 4.889 5.040 4.841 4.916 420,002 -0.01(-0.22%)
Jun 28, 2005 4.770 4.927 4.749 4.927 822,649 +0.21(+4.46%)
Jun 27, 2005 4.625 4.749 4.603 4.716 714,301 +0.08(+1.75%)
Jun 24, 2005 4.603 4.733 4.576 4.636 1,245,207 +0.03(+0.70%)
Jun 23, 2005 4.716 4.787 4.603 4.603 468,803 -0.13(-2.74%)
Jun 22, 2005 4.819 4.857 4.689 4.733 569,874 -0.10(-2.01%)
Jun 21, 2005 4.803 4.857 4.765 4.830 778,075 +0.03(+0.56%)
Jun 20, 2005 4.803 4.857 4.760 4.803 690,780 +0.01(+0.23%)
Jun 17, 2005 4.851 4.857 4.636 4.792 558,298 -0.03(-0.56%)
Jun 16, 2005 4.738 4.819 4.711 4.819 287,638 +0.04(+0.90%)
Jun 15, 2005 4.743 4.787 4.716 4.776 680,021 +0.05(+1.14%)
Jun 14, 2005 4.673 4.749 4.625 4.722 582,779 +0.10(+2.10%)
Jun 13, 2005 4.636 4.652 4.522 4.625 379,347 -0.04(-0.92%)
Jun 10, 2005 4.652 4.673 4.603 4.668 301,883 +0.03(+0.70%)
Jun 09, 2005 4.576 4.652 4.522 4.636 431,054 +0.04(+0.94%)
Jun 08, 2005 4.668 4.695 4.565 4.592 594,490 -0.06(-1.39%)
Jun 07, 2005 4.641 4.695 4.592 4.657 390,964 +0.02(+0.35%)
Jun 06, 2005 4.689 4.689 4.619 4.641 261,610 -0.01(-0.23%)
Jun 03, 2005 4.695 4.722 4.641 4.652 502,689 -0.03(-0.69%)
Jun 02, 2005 4.797 4.797 4.668 4.684 393,435 -0.09(-1.92%)
Jun 01, 2005 4.749 4.803 4.673 4.776 331,549 +0.02(+0.45%)
May 31, 2005 4.695 4.792 4.663 4.754 522,687 +0.09(+1.85%)
May 27, 2005 4.689 4.722 4.657 4.668 360,174 -0.01(-0.23%)
May 26, 2005 4.592 4.776 4.592 4.679 294,046 +0.08(+1.64%)
May 25, 2005 4.619 4.700 4.598 4.603 452,881 -0.05(-1.04%)
May 24, 2005 4.592 4.857 4.587 4.652 1,092,391 +0.01(+0.23%)
May 23, 2005 4.587 4.873 4.565 4.641 1,050,613 +0.06(+1.30%)
May 20, 2005 4.614 4.614 4.317 4.582 240,233 -0.01(-0.12%)
May 19, 2005 4.522 4.587 4.474 4.587 506,213 +0.08(+1.80%)
May 18, 2005 4.420 4.549 4.371 4.506 694,164 +0.11(+2.45%)
May 17, 2005 4.301 4.403 4.171 4.398 503,298 +0.07(+1.62%)
May 16, 2005 4.317 4.387 4.301 4.328 316,934 -0.01(-0.25%)
May 13, 2005 4.355 4.425 4.296 4.339 475,224 +0.04(+1.00%)
May 12, 2005 4.339 4.403 4.274 4.296 1,412,055 -0.02(-0.38%)
May 11, 2005 4.350 4.468 4.312 4.312 444,724 -0.06(-1.36%)
May 10, 2005 4.360 4.495 4.355 4.371 979,503 -0.03(-0.61%)
May 09, 2005 4.344 4.425 4.317 4.398 835,246 +0.10(+2.26%)
May 06, 2005 4.317 4.371 4.301 4.301 1,588,272 -0.02(-0.38%)
May 05, 2005 4.323 4.328 4.242 4.317 585,471 +0.00(+0.00%)
May 04, 2005 4.128 4.371 4.101 4.317 1,761,203 +0.28(+6.81%)
May 03, 2005 4.101 4.112 3.988 4.042 243,746 -0.03(-0.66%)
May 02, 2005 4.112 4.188 3.966 4.069 293,387 -0.06(-1.57%)
Apr 29, 2005 4.053 4.139 4.031 4.134 247,888 +0.11(+2.82%)
Apr 28, 2005 4.139 4.139 4.020 4.020 158,977 -0.14(-3.37%)
Apr 27, 2005 4.074 4.193 4.042 4.161 205,162 +0.08(+1.98%)
Apr 26, 2005 4.096 4.171 4.074 4.080 232,181 -0.07(-1.69%)
Apr 25, 2005 4.123 4.177 4.053 4.150 224,971 +0.09(+2.26%)
Apr 22, 2005 4.247 4.317 4.047 4.058 268,524 -0.23(-5.29%)
Apr 21, 2005 4.155 4.323 4.134 4.285 223,716 +0.19(+4.61%)
Apr 20, 2005 4.182 4.231 4.085 4.096 637,597 -0.10(-2.44%)
Apr 19, 2005 4.193 4.350 4.134 4.198 741,784 +0.03(+0.78%)
Apr 18, 2005 4.225 4.301 4.155 4.166 504,957 -0.02(-0.39%)
Apr 15, 2005 4.134 4.290 4.134 4.182 548,676 +0.05(+1.17%)
Apr 14, 2005 4.301 4.317 4.134 4.134 1,052,412 -0.18(-4.25%)
Apr 13, 2005 4.360 4.430 4.306 4.317 421,049 -0.01(-0.12%)
Apr 12, 2005 4.355 4.420 4.263 4.323 337,811 -0.05(-1.11%)
Apr 11, 2005 4.387 4.436 4.366 4.371 269,050 +0.02(+0.50%)
Apr 08, 2005 4.414 4.414 4.333 4.350 213,085 -0.04(-0.98%)
Apr 07, 2005 4.430 4.441 4.328 4.393 403,382 -0.04(-0.85%)
Apr 06, 2005 4.555 4.555 4.312 4.430 372,977 -0.09(-2.03%)
Apr 05, 2005 4.215 4.538 4.166 4.522 569,062 +0.35(+8.41%)
Apr 04, 2005 4.231 4.242 4.139 4.171 428,297 -0.08(-1.90%)
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.