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

Sinclair Inc (NQ: SBGI )

15.26 +0.38 (+2.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 3.961 3.961 3.869 3.874 948,099 -0.07(-1.73%)
Jan 30, 2006 3.956 4.059 3.927 3.942 857,800 -0.03(-0.86%)
Jan 27, 2006 3.869 3.995 3.820 3.976 1,321,786 +0.13(+3.29%)
Jan 26, 2006 3.849 3.927 3.815 3.849 1,512,985 -0.04(-1.13%)
Jan 25, 2006 3.820 4.112 3.796 3.893 3,286,873 +0.24(+6.52%)
Jan 24, 2006 4.360 4.360 3.630 3.655 3,655,655 -0.68(-15.71%)
Jan 23, 2006 4.302 4.346 4.253 4.336 572,499 +0.06(+1.48%)
Jan 20, 2006 4.346 4.346 4.253 4.273 847,735 -0.05(-1.13%)
Jan 19, 2006 4.282 4.336 4.214 4.321 494,998 +0.05(+1.25%)
Jan 18, 2006 4.234 4.268 4.205 4.268 405,893 +0.03(+0.69%)
Jan 17, 2006 4.278 4.278 4.180 4.239 425,530 -0.04(-1.02%)
Jan 13, 2006 4.258 4.297 4.151 4.282 1,184,820 +0.07(+1.62%)
Jan 12, 2006 4.316 4.316 4.195 4.214 826,278 -0.09(-2.04%)
Jan 11, 2006 4.394 4.394 4.253 4.302 892,604 -0.06(-1.34%)
Jan 10, 2006 4.316 4.419 4.297 4.360 633,059 +0.03(+0.79%)
Jan 09, 2006 4.462 4.584 4.278 4.326 1,083,131 -0.15(-3.37%)
Jan 06, 2006 4.623 4.681 4.458 4.477 580,895 -0.08(-1.81%)
Jan 05, 2006 4.647 4.647 4.526 4.560 763,441 -0.09(-1.99%)
Jan 04, 2006 4.521 4.686 4.477 4.652 532,644 +0.16(+3.46%)
Jan 03, 2006 4.531 4.555 4.448 4.497 885,311 +0.02(+0.43%)
Dec 30, 2005 4.550 4.550 4.448 4.477 316,706 -0.06(-1.39%)
Dec 29, 2005 4.516 4.574 4.516 4.540 268,188 +0.06(+1.30%)
Dec 28, 2005 4.570 4.613 4.453 4.482 494,616 -0.12(-2.64%)
Dec 27, 2005 4.560 4.618 4.560 4.604 839,840 +0.05(+1.07%)
Dec 23, 2005 4.599 4.652 4.535 4.555 456,501 -0.03(-0.74%)
Dec 22, 2005 4.623 4.652 4.570 4.589 371,406 +0.00(+0.00%)
Dec 21, 2005 4.686 4.706 4.574 4.589 1,434,925 -0.10(-2.08%)
Dec 20, 2005 4.691 4.696 4.589 4.686 513,798 -0.00(-0.10%)
Dec 19, 2005 4.842 4.852 4.681 4.691 475,900 -0.12(-2.43%)
Dec 16, 2005 4.750 4.837 4.725 4.808 853,528 +0.08(+1.65%)
Dec 15, 2005 4.735 4.764 4.681 4.730 450,600 -0.05(-1.12%)
Dec 14, 2005 4.691 4.784 4.662 4.784 663,015 +0.09(+1.97%)
Dec 13, 2005 4.832 4.852 4.691 4.691 984,970 -0.17(-3.41%)
Dec 12, 2005 4.681 4.866 4.681 4.857 783,815 +0.16(+3.31%)
Dec 09, 2005 4.701 4.759 4.681 4.701 325,879 -0.02(-0.51%)
Dec 08, 2005 4.789 4.832 4.662 4.725 1,012,646 -0.07(-1.42%)
Dec 07, 2005 4.866 4.871 4.745 4.793 811,801 -0.07(-1.50%)
Dec 06, 2005 4.866 4.900 4.827 4.866 1,049,706 +0.00(+0.10%)
Dec 05, 2005 4.818 4.866 4.720 4.862 999,165 +0.08(+1.63%)
Dec 02, 2005 4.720 4.823 4.711 4.784 882,025 +0.10(+2.08%)
Dec 01, 2005 4.701 4.745 4.618 4.686 1,263,622 +0.00(+0.10%)
Nov 30, 2005 4.535 4.681 4.477 4.681 2,104,108 +0.18(+4.00%)
Nov 29, 2005 4.404 4.545 4.375 4.501 1,547,961 +0.12(+2.78%)
Nov 28, 2005 4.477 4.477 4.375 4.380 598,629 -0.04(-0.99%)
Nov 25, 2005 4.394 4.453 4.375 4.424 226,504 +0.05(+1.11%)
Nov 23, 2005 4.360 4.424 4.360 4.375 1,028,172 +0.01(+0.22%)
Nov 22, 2005 4.370 4.380 4.346 4.365 1,007,463 -0.01(-0.22%)
Nov 21, 2005 4.380 4.404 4.346 4.375 905,410 -0.00(-0.11%)
Nov 18, 2005 4.433 4.467 4.355 4.380 872,957 -0.04(-0.88%)
Nov 17, 2005 4.292 4.428 4.239 4.419 645,432 +0.15(+3.42%)
Nov 16, 2005 4.360 4.380 4.234 4.273 364,291 -0.08(-1.90%)
Nov 15, 2005 4.380 4.411 4.316 4.355 538,410 -0.02(-0.56%)
Nov 14, 2005 4.428 4.428 4.355 4.380 755,618 +0.00(+0.11%)
Nov 11, 2005 4.453 4.453 4.370 4.375 667,419 -0.05(-1.21%)
Nov 10, 2005 4.375 4.443 4.331 4.428 817,964 +0.06(+1.34%)
Nov 09, 2005 4.370 4.394 4.346 4.370 928,049 +0.00(+0.11%)
Nov 08, 2005 4.385 4.399 4.351 4.365 1,566,953 -0.04(-0.88%)
Nov 07, 2005 4.394 4.574 4.394 4.404 1,497,550 +0.03(+0.78%)
Nov 04, 2005 4.404 4.419 4.341 4.370 876,327 -0.02(-0.44%)
Nov 03, 2005 4.351 4.389 4.292 4.389 665,820 +0.06(+1.46%)
Nov 02, 2005 4.307 4.355 4.151 4.326 990,942 +0.24(+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.