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

Sinclair Inc (NQ: SBGI )

14.01 -0.54 (-3.71%)
Streaming Delayed Price Updated: 10:53 AM 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 (%)
Dec 31, 2007 4.559 4.653 4.433 4.510 1,050,596 -0.09(-2.03%)
Dec 28, 2007 4.680 4.806 4.598 4.603 1,072,691 -0.05(-1.06%)
Dec 27, 2007 4.834 4.867 4.647 4.653 948,223 -0.24(-4.83%)
Dec 26, 2007 4.922 5.026 4.817 4.889 1,192,229 -0.03(-0.67%)
Dec 24, 2007 4.971 5.059 4.916 4.922 424,464 -0.04(-0.78%)
Dec 21, 2007 5.043 5.065 4.949 4.960 1,600,190 +0.00(+0.00%)
Dec 20, 2007 4.999 4.999 4.872 4.960 1,394,686 +0.02(+0.44%)
Dec 19, 2007 4.977 5.098 4.938 4.938 1,365,786 -0.04(-0.77%)
Dec 18, 2007 5.048 5.114 4.949 4.977 1,709,053 -0.04(-0.77%)
Dec 17, 2007 5.070 5.147 5.015 5.015 640,287 -0.07(-1.30%)
Dec 14, 2007 5.164 5.268 5.076 5.081 789,604 -0.14(-2.73%)
Dec 13, 2007 5.125 5.224 5.109 5.224 566,242 +0.06(+1.17%)
Dec 12, 2007 5.411 5.433 5.142 5.164 879,757 -0.11(-2.08%)
Dec 11, 2007 5.449 5.526 5.273 5.273 1,278,444 -0.16(-2.93%)
Dec 10, 2007 5.460 5.537 5.383 5.433 716,262 -0.01(-0.10%)
Dec 07, 2007 5.290 5.603 5.257 5.438 1,314,932 +0.18(+3.45%)
Dec 06, 2007 5.262 5.367 5.087 5.257 1,868,937 -0.01(-0.10%)
Dec 05, 2007 5.477 5.521 5.235 5.262 1,073,943 -0.13(-2.44%)
Dec 04, 2007 5.449 5.526 5.367 5.394 806,038 -0.09(-1.70%)
Dec 03, 2007 5.663 5.663 5.416 5.488 1,560,508 -0.20(-3.48%)
Nov 30, 2007 5.784 5.823 5.663 5.685 2,719,010 -0.02(-0.29%)
Nov 29, 2007 5.696 5.795 5.619 5.702 1,957,125 -0.01(-0.19%)
Nov 28, 2007 5.444 5.757 5.405 5.713 2,608,574 +0.34(+6.34%)
Nov 27, 2007 5.466 5.548 5.334 5.372 928,447 -0.08(-1.51%)
Nov 26, 2007 5.581 5.718 5.422 5.455 815,874 -0.14(-2.46%)
Nov 23, 2007 5.603 5.680 5.570 5.592 501,040 +0.01(+0.20%)
Nov 21, 2007 5.707 5.768 5.532 5.581 1,083,310 -0.16(-2.87%)
Nov 20, 2007 5.746 5.801 5.587 5.746 1,438,451 +0.01(+0.10%)
Nov 19, 2007 5.872 5.900 5.702 5.740 1,185,018 -0.19(-3.15%)
Nov 16, 2007 6.218 6.290 5.900 5.927 2,876,031 -0.28(-4.51%)
Nov 15, 2007 6.180 6.268 6.125 6.207 1,865,938 +0.00(+0.00%)
Nov 14, 2007 6.218 6.262 6.141 6.207 1,129,664 +0.02(+0.36%)
Nov 13, 2007 6.218 6.284 6.174 6.185 1,464,047 +0.00(+0.00%)
Nov 12, 2007 6.180 6.356 6.163 6.185 1,042,069 +0.01(+0.18%)
Nov 09, 2007 6.180 6.334 6.125 6.174 1,897,889 -0.10(-1.58%)
Nov 08, 2007 6.196 6.306 6.152 6.273 1,460,357 +0.13(+2.15%)
Nov 07, 2007 6.257 6.367 6.141 6.141 1,330,058 -0.21(-3.37%)
Nov 06, 2007 6.207 6.367 6.136 6.356 1,234,156 +0.18(+2.94%)
Nov 05, 2007 6.108 6.229 6.108 6.174 1,913,396 -0.03(-0.44%)
Nov 02, 2007 6.207 6.301 6.086 6.202 1,153,954 -0.01(-0.09%)
Nov 01, 2007 6.504 6.630 6.207 6.207 1,829,384 -0.41(-6.15%)
Oct 31, 2007 6.652 6.751 6.548 6.614 2,270,646 -0.07(-0.99%)
Oct 30, 2007 6.432 6.707 6.389 6.680 1,489,044 +0.26(+4.11%)
Oct 29, 2007 6.603 6.658 6.383 6.416 1,210,751 -0.15(-2.34%)
Oct 26, 2007 6.531 6.641 6.443 6.570 803,980 +0.12(+1.79%)
Oct 25, 2007 6.575 6.674 6.416 6.454 1,274,518 -0.13(-2.00%)
Oct 24, 2007 6.691 6.768 6.575 6.586 1,339,777 -0.14(-2.12%)
Oct 23, 2007 6.855 6.866 6.663 6.729 875,828 -0.11(-1.61%)
Oct 22, 2007 6.757 6.850 6.680 6.839 1,169,825 +0.04(+0.65%)
Oct 19, 2007 7.169 7.169 6.724 6.795 1,131,921 -0.38(-5.36%)
Oct 18, 2007 7.042 7.180 6.965 7.180 442,946 +0.09(+1.32%)
Oct 17, 2007 7.048 7.185 6.982 7.086 1,269,083 +0.10(+1.49%)
Oct 16, 2007 6.971 7.075 6.921 6.982 1,329,787 +0.01(+0.08%)
Oct 15, 2007 7.026 7.086 6.938 6.976 1,530,976 -0.05(-0.78%)
Oct 12, 2007 7.031 7.141 6.993 7.031 1,340,569 +0.02(+0.23%)
Oct 11, 2007 7.256 7.256 6.965 7.015 772,297 -0.19(-2.67%)
Oct 10, 2007 7.240 7.256 7.086 7.207 749,471 -0.03(-0.46%)
Oct 09, 2007 7.256 7.284 7.125 7.240 970,607 +0.02(+0.23%)
Oct 08, 2007 7.169 7.240 7.081 7.223 652,242 +0.05(+0.77%)
Oct 05, 2007 6.938 7.289 6.938 7.169 1,016,848 +0.21(+3.08%)
Oct 04, 2007 6.954 6.976 6.800 6.954 554,334 +0.04(+0.64%)
Oct 03, 2007 6.800 7.004 6.800 6.910 701,438 +0.02(+0.24%)
Oct 02, 2007 6.855 6.932 6.811 6.894 572,837 +0.01(+0.08%)
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.