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, 2007 7.294 7.499 7.029 7.045 1,760,351 -0.17(-2.40%)
Jul 30, 2007 7.148 7.234 6.937 7.218 2,503,943 +0.03(+0.45%)
Jul 27, 2007 7.483 7.515 7.051 7.186 1,703,238 -0.28(-3.69%)
Jul 26, 2007 7.737 7.775 7.277 7.461 2,516,191 -0.35(-4.43%)
Jul 25, 2007 7.802 7.861 7.715 7.807 1,112,452 +0.04(+0.56%)
Jul 24, 2007 7.839 7.904 7.672 7.764 1,441,872 -0.19(-2.38%)
Jul 23, 2007 7.953 8.034 7.672 7.953 883,668 -0.02(-0.20%)
Jul 20, 2007 7.947 7.991 7.812 7.969 1,198,927 +0.01(+0.07%)
Jul 19, 2007 8.110 8.131 7.775 7.964 1,268,667 -0.08(-0.94%)
Jul 18, 2007 8.066 8.093 7.964 8.039 767,333 -0.08(-1.00%)
Jul 17, 2007 7.996 8.169 7.991 8.120 1,288,204 +0.15(+1.83%)
Jul 16, 2007 7.947 7.996 7.904 7.974 611,438 +0.02(+0.27%)
Jul 13, 2007 7.958 8.018 7.888 7.953 297,906 -0.04(-0.54%)
Jul 12, 2007 7.910 8.018 7.839 7.996 729,950 +0.15(+1.93%)
Jul 11, 2007 7.964 8.034 7.748 7.845 748,522 -0.05(-0.62%)
Jul 10, 2007 8.066 8.099 7.818 7.893 1,287,676 -0.25(-3.05%)
Jul 09, 2007 8.120 8.196 8.077 8.142 737,470 +0.01(+0.07%)
Jul 06, 2007 8.099 8.185 8.045 8.137 660,739 +0.02(+0.27%)
Jul 05, 2007 7.996 8.126 7.931 8.115 1,075,036 +0.11(+1.35%)
Jul 03, 2007 7.834 8.050 7.812 8.007 576,494 -0.01(-0.07%)
Jul 02, 2007 7.694 8.018 7.677 8.012 1,346,774 +0.33(+4.29%)
Jun 29, 2007 7.764 7.877 7.661 7.683 612,861 -0.05(-0.63%)
Jun 28, 2007 7.721 7.861 7.694 7.731 721,315 +0.04(+0.56%)
Jun 27, 2007 7.564 7.721 7.548 7.688 865,203 +0.04(+0.49%)
Jun 26, 2007 7.666 7.737 7.591 7.650 835,981 +0.01(+0.07%)
Jun 25, 2007 7.645 7.796 7.548 7.645 1,309,745 -0.01(-0.14%)
Jun 22, 2007 7.737 7.872 7.596 7.656 2,442,282 -0.09(-1.12%)
Jun 21, 2007 7.829 7.899 7.694 7.742 1,510,921 -0.11(-1.44%)
Jun 20, 2007 8.223 8.223 7.791 7.856 1,054,465 -0.31(-3.84%)
Jun 19, 2007 8.126 8.218 8.012 8.169 475,869 +0.00(+0.00%)
Jun 18, 2007 8.153 8.234 8.093 8.169 638,194 +0.01(+0.07%)
Jun 15, 2007 8.072 8.169 7.991 8.164 963,585 +0.21(+2.58%)
Jun 14, 2007 8.039 8.077 7.942 7.958 443,849 -0.06(-0.74%)
Jun 13, 2007 7.872 8.082 7.845 8.018 855,677 +0.16(+1.99%)
Jun 12, 2007 8.072 8.077 7.818 7.861 920,089 -0.24(-3.00%)
Jun 11, 2007 8.131 8.180 8.034 8.104 525,692 -0.02(-0.20%)
Jun 08, 2007 7.974 8.137 7.974 8.120 766,302 +0.12(+1.49%)
Jun 07, 2007 8.293 8.310 7.931 8.001 1,808,981 -0.35(-4.20%)
Jun 06, 2007 8.315 8.423 8.261 8.353 1,628,109 +0.03(+0.32%)
Jun 05, 2007 8.342 8.423 8.282 8.326 1,330,534 -0.08(-0.90%)
Jun 04, 2007 8.309 8.401 8.196 8.401 1,447,699 +0.03(+0.32%)
Jun 01, 2007 8.288 8.423 8.255 8.374 1,378,186 +0.10(+1.17%)
May 31, 2007 8.277 8.358 8.223 8.277 1,980,214 +0.00(+0.00%)
May 30, 2007 8.342 8.380 8.266 8.277 1,224,675 -0.10(-1.16%)
May 29, 2007 8.444 8.477 8.326 8.374 708,009 -0.05(-0.64%)
May 25, 2007 8.299 8.488 8.299 8.428 1,081,361 +0.15(+1.76%)
May 24, 2007 8.504 8.520 8.261 8.282 1,550,880 -0.20(-2.36%)
May 23, 2007 8.553 8.596 8.439 8.482 1,057,410 -0.06(-0.70%)
May 22, 2007 8.520 8.725 8.423 8.542 2,027,949 +0.07(+0.83%)
May 21, 2007 8.455 8.563 8.412 8.471 2,081,851 +0.05(+0.64%)
May 18, 2007 8.147 8.455 8.034 8.417 2,151,494 +0.28(+3.45%)
May 17, 2007 8.110 8.363 8.110 8.137 2,074,389 -0.01(-0.13%)
May 16, 2007 8.082 8.180 7.983 8.147 1,299,002 +0.11(+1.34%)
May 15, 2007 7.920 8.104 7.920 8.039 2,919,118 +0.14(+1.71%)
May 14, 2007 8.428 8.439 7.845 7.904 4,020,454 -0.53(-6.34%)
May 11, 2007 8.380 8.455 8.255 8.439 1,496,939 +0.19(+2.29%)
May 10, 2007 8.493 8.493 8.245 8.250 1,259,061 -0.24(-2.86%)
May 09, 2007 8.428 8.515 8.347 8.493 1,320,506 +0.04(+0.51%)
May 08, 2007 8.412 8.482 8.320 8.450 1,694,639 -0.02(-0.26%)
May 07, 2007 8.207 8.477 8.164 8.471 1,436,717 +0.28(+3.36%)
May 04, 2007 8.520 8.580 8.115 8.196 3,232,426 -0.26(-3.13%)
May 03, 2007 8.282 8.563 8.245 8.461 9,301,980 +0.18(+2.15%)
May 02, 2007 8.563 8.644 8.212 8.282 6,214,149 -0.66(-7.37%)
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.