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, 2005 5.021 5.142 4.966 4.994 259,838 -0.02(-0.33%)
Jun 29, 2005 4.983 5.137 4.933 5.010 412,125 -0.01(-0.22%)
Jun 28, 2005 4.862 5.021 4.840 5.021 807,220 +0.21(+4.46%)
Jun 27, 2005 4.713 4.840 4.691 4.807 700,905 +0.08(+1.75%)
Jun 24, 2005 4.691 4.823 4.664 4.724 1,221,853 +0.03(+0.70%)
Jun 23, 2005 4.807 4.878 4.691 4.691 460,011 -0.13(-2.74%)
Jun 22, 2005 4.911 4.950 4.779 4.823 559,186 -0.10(-2.01%)
Jun 21, 2005 4.895 4.950 4.856 4.922 763,482 +0.03(+0.56%)
Jun 20, 2005 4.895 4.950 4.851 4.895 677,825 +0.01(+0.23%)
Jun 17, 2005 4.944 4.950 4.724 4.884 547,827 -0.03(-0.56%)
Jun 16, 2005 4.829 4.911 4.801 4.911 282,244 +0.04(+0.90%)
Jun 15, 2005 4.834 4.878 4.807 4.867 667,267 +0.05(+1.14%)
Jun 14, 2005 4.763 4.840 4.713 4.812 571,849 +0.10(+2.10%)
Jun 13, 2005 4.724 4.741 4.609 4.713 372,233 -0.04(-0.92%)
Jun 10, 2005 4.741 4.763 4.691 4.757 296,221 +0.03(+0.70%)
Jun 09, 2005 4.664 4.741 4.609 4.724 422,970 +0.04(+0.94%)
Jun 08, 2005 4.757 4.785 4.653 4.680 583,341 -0.07(-1.39%)
Jun 07, 2005 4.730 4.785 4.680 4.746 383,632 +0.02(+0.35%)
Jun 06, 2005 4.779 4.779 4.708 4.730 256,704 -0.01(-0.23%)
Jun 03, 2005 4.785 4.812 4.730 4.741 493,261 -0.03(-0.69%)
Jun 02, 2005 4.889 4.889 4.757 4.774 386,056 -0.09(-1.92%)
Jun 01, 2005 4.840 4.895 4.763 4.867 325,331 +0.02(+0.45%)
May 31, 2005 4.785 4.884 4.752 4.845 512,884 +0.09(+1.85%)
May 27, 2005 4.779 4.812 4.746 4.757 353,419 -0.01(-0.23%)
May 26, 2005 4.680 4.867 4.680 4.768 288,532 +0.08(+1.64%)
May 25, 2005 4.708 4.790 4.686 4.691 444,388 -0.05(-1.04%)
May 24, 2005 4.680 4.950 4.675 4.741 1,071,903 +0.01(+0.23%)
May 23, 2005 4.675 4.966 4.653 4.730 1,030,909 +0.06(+1.30%)
May 20, 2005 4.702 4.702 4.400 4.669 235,727 -0.01(-0.12%)
May 19, 2005 4.609 4.675 4.559 4.675 496,719 +0.08(+1.80%)
May 18, 2005 4.504 4.636 4.455 4.592 681,145 +0.11(+2.45%)
May 17, 2005 4.383 4.488 4.251 4.482 493,859 +0.07(+1.62%)
May 16, 2005 4.400 4.471 4.383 4.411 310,990 -0.01(-0.25%)
May 13, 2005 4.438 4.510 4.378 4.422 466,311 +0.04(+1.01%)
May 12, 2005 4.422 4.488 4.356 4.378 1,385,572 -0.02(-0.38%)
May 11, 2005 4.433 4.554 4.394 4.394 436,383 -0.06(-1.36%)
May 10, 2005 4.444 4.581 4.438 4.455 961,133 -0.03(-0.61%)
May 09, 2005 4.427 4.510 4.400 4.482 819,581 +0.10(+2.26%)
May 06, 2005 4.400 4.455 4.383 4.383 1,558,484 -0.02(-0.38%)
May 05, 2005 4.405 4.411 4.323 4.400 574,491 +0.00(+0.00%)
May 04, 2005 4.207 4.455 4.180 4.400 1,728,172 +0.28(+6.81%)
May 03, 2005 4.180 4.191 4.064 4.119 239,175 -0.03(-0.66%)
May 02, 2005 4.191 4.268 4.042 4.147 287,884 -0.07(-1.57%)
Apr 29, 2005 4.130 4.218 4.108 4.213 243,239 +0.12(+2.82%)
Apr 28, 2005 4.218 4.218 4.097 4.097 155,996 -0.14(-3.37%)
Apr 27, 2005 4.152 4.273 4.119 4.240 201,314 +0.08(+1.98%)
Apr 26, 2005 4.174 4.251 4.152 4.158 227,827 -0.07(-1.69%)
Apr 25, 2005 4.202 4.257 4.130 4.229 220,752 +0.09(+2.26%)
Apr 22, 2005 4.328 4.400 4.125 4.136 263,488 -0.23(-5.29%)
Apr 21, 2005 4.235 4.405 4.213 4.367 219,521 +0.19(+4.61%)
Apr 20, 2005 4.262 4.312 4.163 4.174 625,639 -0.10(-2.44%)
Apr 19, 2005 4.273 4.433 4.213 4.279 727,872 +0.03(+0.78%)
Apr 18, 2005 4.306 4.383 4.235 4.246 495,486 -0.02(-0.39%)
Apr 15, 2005 4.213 4.372 4.213 4.262 538,386 +0.05(+1.18%)
Apr 14, 2005 4.383 4.400 4.213 4.213 1,032,675 -0.19(-4.25%)
Apr 13, 2005 4.444 4.515 4.389 4.400 413,153 -0.01(-0.12%)
Apr 12, 2005 4.438 4.504 4.345 4.405 331,475 -0.05(-1.11%)
Apr 11, 2005 4.471 4.521 4.449 4.455 264,004 +0.02(+0.50%)
Apr 08, 2005 4.499 4.499 4.416 4.433 209,089 -0.04(-0.98%)
Apr 07, 2005 4.515 4.526 4.411 4.477 395,817 -0.04(-0.85%)
Apr 06, 2005 4.642 4.642 4.394 4.515 365,981 -0.09(-2.03%)
Apr 05, 2005 4.295 4.625 4.246 4.609 558,390 +0.36(+8.41%)
Apr 04, 2005 4.312 4.323 4.218 4.251 420,264 -0.08(-1.90%)
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.