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

Sinclair Inc (NQ: SBGI )

13.68 -0.88 (-6.01%)
Streaming Delayed Price Updated: 1:47 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 (%)
Aug 31, 2007 6.841 6.918 6.737 6.852 763,193 +0.12(+1.80%)
Aug 30, 2007 6.671 6.775 6.555 6.731 713,344 -0.02(-0.24%)
Aug 29, 2007 6.484 6.775 6.484 6.748 1,037,028 +0.31(+4.78%)
Aug 28, 2007 6.654 6.671 6.396 6.440 1,027,747 -0.25(-3.78%)
Aug 27, 2007 7.034 7.034 6.693 6.693 1,313,446 -0.34(-4.77%)
Aug 24, 2007 6.918 7.039 6.643 7.028 1,349,276 +0.13(+1.83%)
Aug 23, 2007 6.979 7.122 6.847 6.902 1,492,617 +0.02(+0.32%)
Aug 22, 2007 6.621 6.902 6.550 6.880 2,184,407 +0.31(+4.77%)
Aug 21, 2007 6.330 6.649 6.324 6.566 1,852,067 +0.21(+3.38%)
Aug 20, 2007 6.324 6.429 6.280 6.352 1,793,383 +0.06(+0.96%)
Aug 17, 2007 6.863 6.935 6.226 6.292 2,373,322 -0.29(-4.43%)
Aug 16, 2007 6.665 6.676 6.341 6.583 2,992,933 -0.13(-1.97%)
Aug 15, 2007 6.748 6.825 6.627 6.715 872,055 -0.02(-0.33%)
Aug 14, 2007 6.775 6.913 6.709 6.737 1,301,118 +0.00(+0.00%)
Aug 13, 2007 6.880 6.984 6.682 6.737 1,608,923 -0.03(-0.49%)
Aug 10, 2007 6.693 6.995 6.495 6.770 1,383,661 +0.07(+0.98%)
Aug 09, 2007 6.616 6.819 6.511 6.704 3,420,967 -0.23(-3.25%)
Aug 08, 2007 6.874 6.945 6.786 6.929 3,350,907 +0.13(+1.94%)
Aug 07, 2007 6.588 6.830 6.528 6.797 2,933,499 +0.16(+2.49%)
Aug 06, 2007 6.682 6.726 6.440 6.632 2,170,122 -0.01(-0.08%)
Aug 03, 2007 6.627 6.797 6.572 6.638 4,513,893 -0.08(-1.15%)
Aug 02, 2007 6.748 6.874 6.616 6.715 3,429,024 -0.02(-0.25%)
Aug 01, 2007 6.962 7.100 6.687 6.731 2,159,972 -0.44(-6.14%)
Jul 31, 2007 7.424 7.633 7.155 7.171 1,729,359 -0.18(-2.40%)
Jul 30, 2007 7.276 7.364 7.061 7.347 2,459,860 +0.03(+0.45%)
Jul 27, 2007 7.617 7.650 7.177 7.314 1,673,251 -0.28(-3.69%)
Jul 26, 2007 7.875 7.914 7.408 7.595 2,471,892 -0.35(-4.43%)
Jul 25, 2007 7.941 8.002 7.853 7.947 1,092,867 +0.04(+0.56%)
Jul 24, 2007 7.980 8.046 7.809 7.903 1,416,487 -0.19(-2.38%)
Jul 23, 2007 8.095 8.178 7.809 8.095 868,111 -0.02(-0.20%)
Jul 20, 2007 8.090 8.134 7.952 8.112 1,177,819 +0.01(+0.07%)
Jul 19, 2007 8.255 8.277 7.914 8.106 1,246,332 -0.08(-0.94%)
Jul 18, 2007 8.211 8.238 8.106 8.183 753,823 -0.08(-1.00%)
Jul 17, 2007 8.139 8.315 8.134 8.266 1,265,524 +0.15(+1.83%)
Jul 16, 2007 8.090 8.139 8.046 8.117 600,673 +0.02(+0.27%)
Jul 13, 2007 8.101 8.161 8.029 8.095 292,661 -0.04(-0.54%)
Jul 12, 2007 8.051 8.161 7.980 8.139 717,099 +0.15(+1.93%)
Jul 11, 2007 8.106 8.178 7.886 7.985 735,344 -0.05(-0.62%)
Jul 10, 2007 8.211 8.244 7.958 8.035 1,265,006 -0.25(-3.05%)
Jul 09, 2007 8.266 8.343 8.222 8.288 724,486 +0.01(+0.07%)
Jul 06, 2007 8.244 8.332 8.189 8.282 649,106 +0.02(+0.27%)
Jul 05, 2007 8.139 8.271 8.073 8.260 1,056,109 +0.11(+1.35%)
Jul 03, 2007 7.974 8.194 7.952 8.150 566,345 -0.01(-0.07%)
Jul 02, 2007 7.831 8.161 7.815 8.156 1,323,063 +0.34(+4.29%)
Jun 29, 2007 7.903 8.018 7.798 7.820 602,071 -0.05(-0.63%)
Jun 28, 2007 7.859 8.002 7.831 7.870 708,616 +0.04(+0.56%)
Jun 27, 2007 7.699 7.859 7.683 7.826 849,971 +0.04(+0.49%)
Jun 26, 2007 7.804 7.875 7.727 7.787 821,263 +0.01(+0.07%)
Jun 25, 2007 7.782 7.936 7.683 7.782 1,286,686 -0.01(-0.14%)
Jun 22, 2007 7.875 8.013 7.732 7.793 2,399,284 -0.09(-1.12%)
Jun 21, 2007 7.969 8.040 7.831 7.881 1,484,320 -0.12(-1.44%)
Jun 20, 2007 8.370 8.370 7.930 7.996 1,035,900 -0.32(-3.84%)
Jun 19, 2007 8.271 8.365 8.156 8.315 467,491 +0.00(+0.00%)
Jun 18, 2007 8.299 8.381 8.238 8.315 626,959 +0.01(+0.07%)
Jun 15, 2007 8.216 8.315 8.134 8.310 946,621 +0.21(+2.58%)
Jun 14, 2007 8.183 8.222 8.084 8.101 436,034 -0.06(-0.74%)
Jun 13, 2007 8.013 8.227 7.985 8.161 840,612 +0.16(+1.99%)
Jun 12, 2007 8.216 8.222 7.958 8.002 903,890 -0.25(-3.00%)
Jun 11, 2007 8.277 8.326 8.178 8.249 516,437 -0.02(-0.20%)
Jun 08, 2007 8.117 8.282 8.117 8.266 752,811 +0.12(+1.49%)
Jun 07, 2007 8.442 8.459 8.073 8.145 1,777,132 -0.36(-4.20%)
Jun 06, 2007 8.464 8.574 8.409 8.502 1,599,445 +0.03(+0.32%)
Jun 05, 2007 8.491 8.574 8.431 8.475 1,307,109 -0.08(-0.90%)
Jun 04, 2007 8.458 8.552 8.343 8.552 1,422,211 +0.03(+0.32%)
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.