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

Sinclair Inc (NQ: SBGI )

13.74 -0.81 (-5.57%)
Streaming Delayed Price Updated: 12:55 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 (%)
Sep 30, 2005 4.933 4.955 4.817 4.872 792,774 -0.09(-1.77%)
Sep 29, 2005 4.834 4.966 4.828 4.960 190,346 +0.09(+1.80%)
Sep 28, 2005 4.817 4.960 4.768 4.872 372,412 +0.06(+1.26%)
Sep 27, 2005 4.999 5.059 4.746 4.812 276,669 -0.20(-4.05%)
Sep 26, 2005 5.092 5.136 4.988 5.015 227,316 -0.04(-0.87%)
Sep 23, 2005 5.059 5.059 4.894 5.059 188,943 +0.11(+2.22%)
Sep 22, 2005 4.949 5.004 4.790 4.949 295,203 +0.02(+0.33%)
Sep 21, 2005 5.043 5.087 4.889 4.933 311,509 -0.14(-2.81%)
Sep 20, 2005 5.218 5.229 5.054 5.076 216,357 -0.12(-2.22%)
Sep 19, 2005 5.175 5.218 5.158 5.191 196,476 +0.03(+0.64%)
Sep 16, 2005 5.054 5.164 5.004 5.158 647,101 +0.14(+2.85%)
Sep 15, 2005 4.927 5.015 4.878 5.015 525,068 +0.05(+1.11%)
Sep 14, 2005 5.142 5.191 4.960 4.960 340,425 -0.18(-3.42%)
Sep 13, 2005 5.262 5.262 5.125 5.136 317,189 -0.12(-2.30%)
Sep 12, 2005 5.125 5.356 5.092 5.257 822,525 +0.12(+2.35%)
Sep 09, 2005 5.153 5.197 5.076 5.136 330,696 -0.02(-0.43%)
Sep 08, 2005 5.136 5.218 5.103 5.158 478,470 -0.01(-0.11%)
Sep 07, 2005 5.065 5.164 5.021 5.164 553,822 +0.09(+1.84%)
Sep 06, 2005 5.125 5.175 5.048 5.070 340,001 -0.03(-0.65%)
Sep 02, 2005 5.059 5.169 4.889 5.103 255,315 +0.04(+0.76%)
Sep 01, 2005 5.131 5.191 4.988 5.065 452,525 -0.09(-1.81%)
Aug 31, 2005 5.202 5.224 5.004 5.158 288,436 -0.04(-0.74%)
Aug 30, 2005 5.218 5.251 5.114 5.197 303,981 -0.01(-0.11%)
Aug 29, 2005 5.175 5.251 5.147 5.202 337,509 +0.02(+0.42%)
Aug 26, 2005 5.164 5.257 5.164 5.180 378,580 -0.01(-0.21%)
Aug 25, 2005 5.218 5.251 5.142 5.191 197,149 -0.02(-0.42%)
Aug 24, 2005 5.054 5.257 5.015 5.213 1,140,008 +0.12(+2.37%)
Aug 23, 2005 5.054 5.147 5.026 5.092 271,131 +0.03(+0.65%)
Aug 22, 2005 5.092 5.136 5.032 5.059 538,789 -0.06(-1.18%)
Aug 19, 2005 5.235 5.235 5.103 5.120 275,249 -0.11(-2.10%)
Aug 18, 2005 5.186 5.246 5.125 5.229 528,964 +0.02(+0.32%)
Aug 17, 2005 5.186 5.240 5.125 5.213 628,479 +0.05(+0.96%)
Aug 16, 2005 5.120 5.213 5.065 5.164 700,773 +0.02(+0.32%)
Aug 15, 2005 5.153 5.169 4.971 5.147 586,314 +0.01(+0.11%)
Aug 12, 2005 5.125 5.175 4.988 5.142 518,984 +0.02(+0.43%)
Aug 11, 2005 4.999 5.136 4.944 5.120 549,107 +0.10(+2.08%)
Aug 10, 2005 4.828 5.059 4.774 5.015 937,201 +0.20(+4.22%)
Aug 09, 2005 4.872 4.872 4.730 4.812 400,194 -0.02(-0.45%)
Aug 08, 2005 4.894 4.894 4.752 4.834 242,211 -0.02(-0.45%)
Aug 05, 2005 4.949 4.977 4.845 4.856 511,948 -0.10(-2.00%)
Aug 04, 2005 4.988 4.993 4.856 4.955 318,042 -0.04(-0.88%)
Aug 03, 2005 5.026 5.054 4.955 4.999 435,272 +0.00(+0.00%)
Aug 02, 2005 5.004 5.054 4.971 4.999 414,692 +0.03(+0.66%)
Aug 01, 2005 4.977 5.054 4.922 4.966 579,860 +0.02(+0.44%)
Jul 29, 2005 4.922 4.971 4.911 4.944 430,971 -0.01(-0.11%)
Jul 28, 2005 5.010 5.032 4.927 4.949 367,240 -0.03(-0.55%)
Jul 27, 2005 4.977 5.054 4.867 4.977 476,768 +0.04(+0.89%)
Jul 26, 2005 4.911 4.999 4.911 4.933 313,034 +0.00(+0.00%)
Jul 25, 2005 4.971 5.021 4.905 4.933 438,540 -0.02(-0.44%)
Jul 22, 2005 4.812 5.043 4.790 4.955 750,991 +0.17(+3.56%)
Jul 21, 2005 4.927 4.988 4.785 4.785 209,698 -0.17(-3.44%)
Jul 20, 2005 4.889 4.988 4.845 4.955 360,759 +0.03(+0.67%)
Jul 19, 2005 5.026 5.026 4.894 4.922 281,650 -0.06(-1.21%)
Jul 18, 2005 4.872 5.037 4.872 4.982 418,410 +0.10(+2.02%)
Jul 15, 2005 4.905 4.982 4.850 4.883 556,837 -0.08(-1.55%)
Jul 14, 2005 5.054 5.054 4.933 4.960 176,688 -0.02(-0.44%)
Jul 13, 2005 5.026 5.059 4.933 4.982 439,361 -0.07(-1.31%)
Jul 12, 2005 5.164 5.164 5.032 5.048 453,432 -0.12(-2.23%)
Jul 11, 2005 5.120 5.235 5.070 5.164 573,715 +0.07(+1.29%)
Jul 08, 2005 5.021 5.109 4.977 5.098 604,402 +0.08(+1.64%)
Jul 07, 2005 5.037 5.131 4.988 5.015 447,020 -0.06(-1.19%)
Jul 06, 2005 5.164 5.218 5.076 5.076 800,806 -0.09(-1.70%)
Jul 05, 2005 5.103 5.164 5.043 5.164 485,697 +0.09(+1.73%)
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.