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

Sinclair Inc (NQ: SBGI )

13.66 -0.89 (-6.12%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 20, 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, 2008 4.213 4.279 4.169 4.180 1,175,037 -0.03(-0.65%)
Jun 27, 2008 4.169 4.306 4.125 4.207 2,946,115 -0.13(-2.92%)
Jun 26, 2008 4.499 4.543 4.328 4.334 1,332,764 -0.04(-1.01%)
Jun 25, 2008 4.339 4.449 4.295 4.378 1,347,134 +0.03(+0.76%)
Jun 24, 2008 4.251 4.356 4.218 4.345 1,982,743 -0.01(-0.13%)
Jun 23, 2008 4.328 4.405 4.295 4.350 1,012,562 +0.04(+0.89%)
Jun 20, 2008 4.400 4.416 4.213 4.312 1,586,846 -0.11(-2.49%)
Jun 19, 2008 4.400 4.460 4.350 4.422 841,525 +0.01(+0.12%)
Jun 18, 2008 4.455 4.455 4.372 4.416 1,306,317 -0.01(-0.25%)
Jun 17, 2008 4.444 4.466 4.405 4.427 559,890 -0.01(-0.25%)
Jun 16, 2008 4.400 4.482 4.389 4.438 684,080 +0.01(+0.25%)
Jun 13, 2008 4.493 4.532 4.400 4.427 722,837 -0.02(-0.37%)
Jun 12, 2008 4.444 4.625 4.444 4.444 846,654 +0.01(+0.25%)
Jun 11, 2008 4.438 4.532 4.427 4.433 1,084,441 -0.03(-0.74%)
Jun 10, 2008 4.405 4.526 4.334 4.466 1,378,137 +0.07(+1.50%)
Jun 09, 2008 4.587 4.631 4.378 4.400 1,471,790 -0.16(-3.50%)
Jun 06, 2008 4.675 4.713 4.526 4.559 1,095,496 -0.14(-2.93%)
Jun 05, 2008 4.807 4.856 4.675 4.697 1,779,633 -0.07(-1.50%)
Jun 04, 2008 4.878 4.977 4.768 4.768 928,374 -0.14(-2.80%)
Jun 03, 2008 4.950 4.983 4.851 4.906 1,171,351 -0.03(-0.56%)
Jun 02, 2008 4.917 4.983 4.812 4.933 697,106 +0.00(+0.00%)
May 30, 2008 4.988 5.005 4.900 4.933 934,876 -0.06(-1.21%)
May 29, 2008 4.939 5.082 4.933 4.994 1,163,834 +0.05(+1.00%)
May 28, 2008 5.192 5.192 4.917 4.944 741,553 -0.10(-2.07%)
May 27, 2008 5.076 5.219 4.966 5.049 896,137 -0.04(-0.76%)
May 26, 2008 5.120 5.126 5.010 5.087 539,101 +0.00(+0.00%)
May 23, 2008 5.120 5.126 5.010 5.087 539,101 -0.07(-1.28%)
May 22, 2008 4.856 5.178 4.856 5.153 899,415 +0.31(+6.48%)
May 21, 2008 4.922 4.944 4.829 4.840 740,591 -0.07(-1.35%)
May 20, 2008 4.895 4.950 4.884 4.906 632,668 -0.01(-0.22%)
May 19, 2008 4.999 5.005 4.840 4.917 753,905 -0.09(-1.76%)
May 16, 2008 5.142 5.192 4.961 5.005 643,138 -0.10(-1.94%)
May 15, 2008 5.060 5.115 4.966 5.104 623,242 +0.02(+0.43%)
May 14, 2008 5.098 5.164 5.038 5.082 680,945 -0.01(-0.11%)
May 13, 2008 5.109 5.170 5.027 5.087 1,125,273 -0.02(-0.43%)
May 12, 2008 5.197 5.203 5.038 5.109 1,531,595 -0.09(-1.69%)
May 09, 2008 5.412 5.478 5.181 5.197 1,076,618 -0.25(-4.55%)
May 08, 2008 5.362 5.516 5.307 5.445 1,924,290 +0.08(+1.54%)
May 07, 2008 5.197 5.516 5.175 5.362 2,404,532 +0.20(+3.94%)
May 06, 2008 5.021 5.230 4.928 5.159 1,358,772 +0.09(+1.85%)
May 05, 2008 4.917 5.076 4.906 5.065 961,278 +0.10(+1.99%)
May 02, 2008 5.032 5.032 4.911 4.966 661,547 -0.02(-0.44%)
May 01, 2008 4.823 5.049 4.801 4.988 1,225,492 +0.15(+3.19%)
Apr 30, 2008 4.944 4.988 4.812 4.834 1,205,961 -0.10(-2.12%)
Apr 29, 2008 5.065 5.065 4.866 4.939 1,294,748 -0.12(-2.39%)
Apr 28, 2008 5.098 5.153 5.032 5.060 757,866 -0.05(-1.08%)
Apr 25, 2008 5.087 5.170 5.027 5.115 610,379 +0.05(+0.98%)
Apr 24, 2008 4.768 5.065 4.702 5.065 891,714 +0.29(+6.11%)
Apr 23, 2008 4.708 4.779 4.675 4.774 1,181,250 +0.09(+2.00%)
Apr 22, 2008 4.829 4.829 4.581 4.680 661,087 -0.18(-3.73%)
Apr 21, 2008 4.862 4.983 4.801 4.862 331,215 -0.03(-0.67%)
Apr 18, 2008 4.906 4.950 4.812 4.895 465,679 +0.10(+2.06%)
Apr 17, 2008 4.796 4.856 4.757 4.796 342,794 -0.01(-0.23%)
Apr 16, 2008 4.752 4.851 4.697 4.807 595,460 +0.09(+1.98%)
Apr 15, 2008 4.752 4.752 4.642 4.713 390,289 +0.03(+0.59%)
Apr 14, 2008 4.774 4.840 4.653 4.686 509,071 -0.08(-1.62%)
Apr 11, 2008 4.763 4.801 4.691 4.763 565,696 -0.06(-1.25%)
Apr 10, 2008 4.856 4.939 4.796 4.823 605,022 -0.05(-1.02%)
Apr 09, 2008 5.109 5.137 4.867 4.873 757,167 -0.21(-4.22%)
Apr 08, 2008 4.983 5.126 4.983 5.087 467,082 +0.05(+1.09%)
Apr 07, 2008 5.010 5.043 4.950 5.032 391,111 +0.05(+0.99%)
Apr 04, 2008 4.994 5.005 4.917 4.983 511,760 +0.01(+0.11%)
Apr 03, 2008 4.873 4.983 4.856 4.977 657,187 +0.01(+0.22%)
Apr 02, 2008 4.906 5.032 4.823 4.966 860,152 +0.05(+1.01%)
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.