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 (%)
Jul 31, 2003 5.462 5.613 5.435 5.592 1,313,778 +0.13(+2.37%)
Jul 30, 2003 5.565 5.651 5.408 5.462 1,315,444 -0.13(-2.32%)
Jul 29, 2003 5.754 5.862 5.500 5.592 1,859,427 -0.11(-1.99%)
Jul 28, 2003 5.835 5.916 5.667 5.705 1,149,972 -0.13(-2.22%)
Jul 25, 2003 5.819 5.884 5.684 5.835 870,669 +0.03(+0.56%)
Jul 24, 2003 5.889 5.981 5.721 5.803 762,576 -0.11(-1.83%)
Jul 23, 2003 6.067 6.083 5.851 5.911 818,473 -0.13(-2.15%)
Jul 22, 2003 6.002 6.208 6.002 6.040 581,001 -0.02(-0.27%)
Jul 21, 2003 6.246 6.294 5.943 6.056 1,830,923 -0.21(-3.28%)
Jul 18, 2003 6.316 6.402 6.208 6.262 672,992 -0.06(-0.94%)
Jul 17, 2003 6.483 6.483 6.321 6.321 879,924 -0.14(-2.09%)
Jul 16, 2003 6.543 6.554 6.348 6.456 428,856 -0.08(-1.24%)
Jul 15, 2003 6.510 6.591 6.429 6.537 490,862 +0.11(+1.68%)
Jul 14, 2003 6.219 6.432 6.181 6.429 681,876 +0.25(+4.11%)
Jul 11, 2003 6.402 6.462 6.132 6.175 603,953 -0.19(-2.97%)
Jul 10, 2003 6.516 6.527 6.321 6.364 535,469 -0.15(-2.24%)
Jul 09, 2003 6.289 6.516 6.208 6.510 594,143 +0.22(+3.43%)
Jul 08, 2003 6.418 6.418 6.192 6.294 680,395 -0.11(-1.69%)
Jul 07, 2003 6.229 6.445 6.219 6.402 560,456 +0.22(+3.58%)
Jul 03, 2003 6.273 6.386 6.181 6.181 227,847 -0.13(-2.05%)
Jul 02, 2003 6.240 6.343 5.851 6.310 685,578 +0.10(+1.65%)
Jul 01, 2003 6.262 6.267 6.040 6.208 1,115,175 -0.07(-1.12%)
Jun 30, 2003 6.219 6.413 5.975 6.278 1,806,676 +0.02(+0.25%)
Jun 27, 2003 6.537 6.586 6.267 6.262 1,112,769 -0.27(-4.21%)
Jun 26, 2003 6.467 6.537 6.375 6.537 633,567 +0.07(+1.09%)
Jun 25, 2003 6.456 6.494 6.374 6.467 559,901 +0.04(+0.59%)
Jun 24, 2003 6.370 6.537 6.370 6.429 1,285,829 +0.01(+0.17%)
Jun 23, 2003 6.564 6.651 6.283 6.418 673,732 -0.21(-3.18%)
Jun 20, 2003 6.505 6.710 6.505 6.629 795,522 +0.09(+1.41%)
Jun 19, 2003 6.840 6.878 6.521 6.537 827,913 -0.33(-4.80%)
Jun 18, 2003 6.797 7.040 6.683 6.867 887,698 +0.03(+0.39%)
Jun 17, 2003 6.786 6.867 6.726 6.840 911,204 +0.08(+1.12%)
Jun 16, 2003 6.840 6.867 6.743 6.764 699,460 +0.00(+0.00%)
Jun 13, 2003 6.747 6.910 6.716 6.764 1,035,030 +0.00(+0.00%)
Jun 12, 2003 6.743 6.824 6.699 6.764 614,688 +0.03(+0.48%)
Jun 11, 2003 6.753 6.770 6.586 6.732 1,201,983 -0.02(-0.24%)
Jun 10, 2003 6.489 6.807 6.429 6.748 1,327,475 +0.26(+4.08%)
Jun 09, 2003 6.629 6.694 6.478 6.483 789,229 -0.18(-2.68%)
Jun 06, 2003 6.818 7.024 6.662 6.662 488,456 -0.15(-2.22%)
Jun 05, 2003 6.856 6.905 6.683 6.813 1,471,291 -0.13(-1.87%)
Jun 04, 2003 6.921 7.153 6.888 6.943 1,655,271 +0.17(+2.55%)
Jun 03, 2003 6.689 6.861 6.608 6.770 862,525 +0.10(+1.54%)
Jun 02, 2003 6.645 6.921 6.618 6.667 2,032,858 +0.10(+1.56%)
May 30, 2003 6.667 6.678 6.456 6.564 1,119,432 -0.07(-1.06%)
May 29, 2003 6.770 6.807 6.597 6.635 891,585 -0.12(-1.76%)
May 28, 2003 6.878 6.888 6.705 6.753 1,083,524 -0.02(-0.32%)
May 27, 2003 6.591 6.888 6.586 6.775 1,279,351 +0.21(+3.12%)
May 23, 2003 6.478 6.635 6.456 6.570 1,079,082 +0.11(+1.76%)
May 22, 2003 6.359 6.510 6.321 6.456 1,996,025 +0.11(+1.79%)
May 21, 2003 6.213 6.343 6.213 6.343 520,291 +0.12(+1.91%)
May 20, 2003 6.219 6.343 6.138 6.224 1,559,764 -0.02(-0.35%)
May 19, 2003 6.273 6.321 6.148 6.246 1,706,542 -0.03(-0.52%)
May 16, 2003 5.943 6.381 5.932 6.278 2,702,148 +0.24(+4.03%)
May 15, 2003 5.938 6.478 5.873 6.035 5,279,360 +0.08(+1.36%)
May 14, 2003 6.213 6.213 5.905 5.954 4,405,914 -0.51(-7.86%)
May 13, 2003 6.575 6.581 6.435 6.462 525,474 -0.10(-1.48%)
May 12, 2003 6.294 6.662 6.267 6.559 1,488,504 +0.36(+5.74%)
May 09, 2003 6.213 6.651 6.148 6.203 1,741,443 +0.43(+7.50%)
May 08, 2003 5.721 5.786 5.657 5.770 342,789 +0.02(+0.28%)
May 07, 2003 5.819 5.846 5.684 5.754 231,919 -0.06(-1.11%)
May 06, 2003 5.743 5.840 5.684 5.819 257,832 +0.09(+1.60%)
May 05, 2003 5.738 5.786 5.635 5.727 473,833 -0.03(-0.47%)
May 02, 2003 5.770 5.884 5.624 5.754 370,737 +0.01(+0.09%)
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.