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

Sinclair Inc (NQ: SBGI )

13.82 -0.73 (-5.02%)
Streaming Delayed Price Updated: 12:10 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 (%)
Jan 31, 2006 4.471 4.471 4.367 4.373 839,927 -0.08(-1.73%)
Jan 30, 2006 4.466 4.581 4.433 4.449 759,931 -0.04(-0.86%)
Jan 27, 2006 4.367 4.510 4.312 4.488 1,170,979 +0.14(+3.29%)
Jan 26, 2006 4.345 4.433 4.307 4.345 1,340,363 -0.05(-1.13%)
Jan 25, 2006 4.312 4.642 4.285 4.394 2,911,863 +0.27(+6.52%)
Jan 24, 2006 4.922 4.922 4.098 4.125 3,238,570 -0.77(-15.71%)
Jan 23, 2006 4.856 4.905 4.801 4.894 507,181 +0.07(+1.48%)
Jan 20, 2006 4.905 4.905 4.801 4.823 751,014 -0.05(-1.13%)
Jan 19, 2006 4.834 4.894 4.757 4.878 438,522 +0.06(+1.25%)
Jan 18, 2006 4.779 4.817 4.746 4.817 359,583 +0.03(+0.69%)
Jan 17, 2006 4.828 4.828 4.719 4.785 376,980 -0.05(-1.02%)
Jan 13, 2006 4.806 4.850 4.686 4.834 1,049,640 +0.08(+1.62%)
Jan 12, 2006 4.872 4.872 4.735 4.757 732,005 -0.10(-2.04%)
Jan 11, 2006 4.960 4.960 4.801 4.856 790,764 -0.07(-1.34%)
Jan 10, 2006 4.872 4.988 4.850 4.922 560,831 +0.04(+0.79%)
Jan 09, 2006 5.037 5.175 4.828 4.883 959,553 -0.17(-3.37%)
Jan 06, 2006 5.218 5.284 5.032 5.054 514,619 -0.09(-1.81%)
Jan 05, 2006 5.246 5.246 5.109 5.147 676,337 -0.10(-1.99%)
Jan 04, 2006 5.103 5.290 5.054 5.251 471,873 +0.18(+3.46%)
Jan 03, 2006 5.114 5.142 5.021 5.076 784,303 +0.02(+0.43%)
Dec 30, 2005 5.136 5.136 5.021 5.054 280,572 -0.07(-1.39%)
Dec 29, 2005 5.098 5.164 5.098 5.125 237,589 +0.07(+1.30%)
Dec 28, 2005 5.158 5.207 5.026 5.059 438,183 -0.14(-2.64%)
Dec 27, 2005 5.147 5.213 5.147 5.197 744,020 +0.05(+1.07%)
Dec 23, 2005 5.191 5.251 5.120 5.142 404,418 -0.04(-0.74%)
Dec 22, 2005 5.218 5.251 5.158 5.180 329,031 +0.00(+0.00%)
Dec 21, 2005 5.290 5.312 5.164 5.180 1,271,210 -0.11(-2.08%)
Dec 20, 2005 5.295 5.301 5.180 5.290 455,177 -0.01(-0.10%)
Dec 19, 2005 5.466 5.477 5.284 5.295 421,603 -0.13(-2.43%)
Dec 16, 2005 5.361 5.460 5.334 5.427 756,146 +0.09(+1.65%)
Dec 15, 2005 5.345 5.378 5.284 5.339 399,189 -0.06(-1.12%)
Dec 14, 2005 5.295 5.400 5.262 5.400 587,370 +0.10(+1.97%)
Dec 13, 2005 5.455 5.477 5.295 5.295 872,592 -0.19(-3.41%)
Dec 12, 2005 5.284 5.493 5.284 5.482 694,387 +0.18(+3.31%)
Dec 09, 2005 5.306 5.372 5.284 5.306 288,698 -0.03(-0.52%)
Dec 08, 2005 5.405 5.455 5.262 5.334 897,110 -0.08(-1.42%)
Dec 07, 2005 5.493 5.499 5.356 5.411 719,180 -0.08(-1.50%)
Dec 06, 2005 5.493 5.532 5.449 5.493 929,942 +0.01(+0.10%)
Dec 05, 2005 5.438 5.493 5.328 5.488 885,167 +0.09(+1.63%)
Dec 02, 2005 5.328 5.444 5.317 5.400 781,392 +0.11(+2.08%)
Dec 01, 2005 5.306 5.356 5.213 5.290 1,119,451 +0.01(+0.10%)
Nov 30, 2005 5.120 5.284 5.054 5.284 1,864,043 +0.20(+4.00%)
Nov 29, 2005 4.971 5.131 4.938 5.081 1,371,349 +0.14(+2.78%)
Nov 28, 2005 5.054 5.054 4.938 4.944 530,329 -0.05(-0.99%)
Nov 25, 2005 4.960 5.026 4.938 4.993 200,661 +0.05(+1.11%)
Nov 23, 2005 4.922 4.993 4.922 4.938 910,865 +0.01(+0.22%)
Nov 22, 2005 4.933 4.944 4.905 4.927 892,518 -0.01(-0.22%)
Nov 21, 2005 4.944 4.971 4.905 4.938 802,109 -0.01(-0.11%)
Nov 18, 2005 5.004 5.043 4.916 4.944 773,359 -0.04(-0.88%)
Nov 17, 2005 4.845 4.999 4.785 4.988 571,792 +0.16(+3.42%)
Nov 16, 2005 4.922 4.944 4.779 4.823 322,728 -0.09(-1.90%)
Nov 15, 2005 4.944 4.979 4.872 4.916 476,981 -0.03(-0.56%)
Nov 14, 2005 4.999 4.999 4.916 4.944 669,407 +0.01(+0.11%)
Nov 11, 2005 5.026 5.026 4.933 4.938 591,271 -0.06(-1.21%)
Nov 10, 2005 4.938 5.015 4.889 4.999 724,640 +0.07(+1.34%)
Nov 09, 2005 4.933 4.960 4.905 4.933 822,165 +0.01(+0.11%)
Nov 08, 2005 4.949 4.966 4.911 4.927 1,388,174 -0.04(-0.88%)
Nov 07, 2005 4.960 5.164 4.960 4.971 1,326,690 +0.04(+0.78%)
Nov 04, 2005 4.971 4.988 4.900 4.933 776,344 -0.02(-0.44%)
Nov 03, 2005 4.911 4.955 4.845 4.955 589,855 +0.07(+1.46%)
Nov 02, 2005 4.861 4.916 4.686 4.883 877,882 +0.27(+5.83%)
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.