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

Sinclair Inc (NQ: SBGI )

13.81 -0.74 (-5.09%)
Streaming Delayed Price Updated: 12:07 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 (%)
Dec 30, 2005 5.142 5.142 5.027 5.060 280,244 -0.07(-1.39%)
Dec 29, 2005 5.104 5.170 5.104 5.131 237,311 +0.07(+1.30%)
Dec 28, 2005 5.164 5.214 5.032 5.065 437,671 -0.14(-2.64%)
Dec 27, 2005 5.153 5.219 5.153 5.203 743,150 +0.05(+1.07%)
Dec 23, 2005 5.197 5.258 5.126 5.148 403,944 -0.04(-0.74%)
Dec 22, 2005 5.225 5.258 5.164 5.186 328,646 +0.00(+0.00%)
Dec 21, 2005 5.296 5.318 5.170 5.186 1,269,723 -0.11(-2.08%)
Dec 20, 2005 5.302 5.307 5.186 5.296 454,645 -0.01(-0.10%)
Dec 19, 2005 5.472 5.483 5.291 5.302 421,110 -0.13(-2.43%)
Dec 16, 2005 5.368 5.467 5.340 5.434 755,262 +0.09(+1.65%)
Dec 15, 2005 5.351 5.384 5.291 5.346 398,722 -0.06(-1.12%)
Dec 14, 2005 5.302 5.406 5.269 5.406 586,683 +0.10(+1.97%)
Dec 13, 2005 5.461 5.483 5.302 5.302 871,571 -0.19(-3.41%)
Dec 12, 2005 5.291 5.500 5.291 5.489 693,575 +0.18(+3.31%)
Dec 09, 2005 5.313 5.379 5.291 5.313 288,361 -0.03(-0.51%)
Dec 08, 2005 5.412 5.461 5.269 5.340 896,060 -0.08(-1.42%)
Dec 07, 2005 5.500 5.505 5.362 5.417 718,339 -0.08(-1.50%)
Dec 06, 2005 5.500 5.538 5.456 5.500 928,854 +0.01(+0.10%)
Dec 05, 2005 5.445 5.500 5.335 5.494 884,132 +0.09(+1.63%)
Dec 02, 2005 5.335 5.450 5.324 5.406 780,478 +0.11(+2.08%)
Dec 01, 2005 5.313 5.362 5.219 5.296 1,118,142 +0.01(+0.10%)
Nov 30, 2005 5.126 5.291 5.060 5.291 1,861,863 +0.20(+4.00%)
Nov 29, 2005 4.977 5.137 4.944 5.087 1,369,745 +0.14(+2.78%)
Nov 28, 2005 5.060 5.060 4.944 4.950 529,709 -0.05(-0.99%)
Nov 25, 2005 4.966 5.032 4.944 4.999 200,426 +0.05(+1.11%)
Nov 23, 2005 4.928 4.999 4.928 4.944 909,799 +0.01(+0.22%)
Nov 22, 2005 4.939 4.950 4.911 4.933 891,474 -0.01(-0.22%)
Nov 21, 2005 4.950 4.977 4.911 4.944 801,171 -0.01(-0.11%)
Nov 18, 2005 5.010 5.049 4.922 4.950 772,454 -0.04(-0.88%)
Nov 17, 2005 4.851 5.005 4.790 4.994 571,123 +0.16(+3.42%)
Nov 16, 2005 4.928 4.950 4.785 4.829 322,351 -0.09(-1.90%)
Nov 15, 2005 4.950 4.985 4.878 4.922 476,423 -0.03(-0.56%)
Nov 14, 2005 5.005 5.005 4.922 4.950 668,624 +0.01(+0.11%)
Nov 11, 2005 5.032 5.032 4.939 4.944 590,579 -0.06(-1.21%)
Nov 10, 2005 4.944 5.021 4.895 5.005 723,792 +0.07(+1.34%)
Nov 09, 2005 4.939 4.966 4.911 4.939 821,203 +0.01(+0.11%)
Nov 08, 2005 4.955 4.972 4.917 4.933 1,386,550 -0.04(-0.88%)
Nov 07, 2005 4.966 5.170 4.966 4.977 1,325,138 +0.04(+0.78%)
Nov 04, 2005 4.977 4.994 4.906 4.939 775,436 -0.02(-0.44%)
Nov 03, 2005 4.917 4.961 4.851 4.961 589,165 +0.07(+1.46%)
Nov 02, 2005 4.867 4.922 4.691 4.889 876,855 +0.27(+5.83%)
Nov 01, 2005 4.532 4.620 4.532 4.620 813,754 +0.06(+1.33%)
Oct 31, 2005 4.576 4.631 4.537 4.559 955,689 +0.01(+0.12%)
Oct 28, 2005 4.510 4.592 4.510 4.554 636,832 +0.03(+0.73%)
Oct 27, 2005 4.609 4.631 4.515 4.521 905,152 -0.10(-2.26%)
Oct 26, 2005 4.653 4.702 4.609 4.625 723,270 -0.05(-1.06%)
Oct 25, 2005 4.713 4.763 4.642 4.675 793,752 -0.06(-1.28%)
Oct 24, 2005 4.636 4.774 4.631 4.735 832,251 +0.12(+2.50%)
Oct 21, 2005 4.581 4.675 4.581 4.620 1,103,457 +0.03(+0.60%)
Oct 20, 2005 4.647 4.818 4.565 4.592 954,332 -0.07(-1.53%)
Oct 19, 2005 4.587 4.680 4.510 4.664 616,174 +0.06(+1.19%)
Oct 18, 2005 4.664 4.675 4.576 4.609 905,425 -0.06(-1.18%)
Oct 17, 2005 4.719 4.752 4.587 4.664 2,902,279 -0.03(-0.59%)
Oct 14, 2005 4.636 4.708 4.488 4.691 415,593 +0.09(+2.03%)
Oct 13, 2005 4.493 4.636 4.427 4.598 398,920 +0.07(+1.58%)
Oct 12, 2005 4.559 4.598 4.378 4.526 479,165 -0.05(-1.20%)
Oct 11, 2005 4.680 4.757 4.576 4.581 562,630 -0.09(-2.00%)
Oct 10, 2005 4.713 4.757 4.653 4.675 515,986 -0.06(-1.28%)
Oct 07, 2005 4.669 4.757 4.642 4.735 328,449 +0.09(+1.89%)
Oct 06, 2005 4.812 4.878 4.631 4.647 536,173 -0.19(-3.98%)
Oct 05, 2005 4.829 4.917 4.829 4.840 414,982 +0.00(+0.00%)
Oct 04, 2005 4.856 4.906 4.801 4.840 251,896 -0.02(-0.45%)
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.