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

Sinclair Inc (NQ: SBGI )

13.34 -0.10 (-0.74%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 23, 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 (%)
Oct 31, 2003 6.401 6.445 6.379 6.396 354,599 +0.02(+0.26%)
Oct 30, 2003 6.434 6.489 6.280 6.379 622,562 -0.06(-0.85%)
Oct 29, 2003 6.434 6.489 6.330 6.434 428,070 +0.01(+0.09%)
Oct 28, 2003 6.193 6.434 6.193 6.429 489,480 +0.24(+3.82%)
Oct 27, 2003 6.110 6.269 6.110 6.193 715,329 +0.04(+0.72%)
Oct 24, 2003 5.978 6.149 5.967 6.149 811,155 +0.10(+1.73%)
Oct 23, 2003 6.061 6.094 6.017 6.044 508,222 -0.02(-0.27%)
Oct 22, 2003 6.105 6.143 5.989 6.061 727,876 -0.08(-1.25%)
Oct 21, 2003 6.127 6.226 6.094 6.138 1,131,519 +0.00(+0.00%)
Oct 20, 2003 6.176 6.258 6.011 6.138 1,527,956 -0.05(-0.80%)
Oct 17, 2003 6.192 6.319 6.171 6.187 574,727 +0.00(+0.00%)
Oct 16, 2003 6.066 6.220 6.039 6.187 750,298 +0.12(+1.99%)
Oct 15, 2003 6.061 6.105 5.995 6.066 509,313 +0.02(+0.36%)
Oct 14, 2003 6.017 6.066 6.017 6.044 289,939 -0.02(-0.36%)
Oct 13, 2003 6.083 6.138 5.967 6.066 689,022 -0.04(-0.63%)
Oct 10, 2003 6.050 6.105 5.995 6.105 654,119 +0.04(+0.73%)
Oct 09, 2003 5.885 6.099 5.885 6.061 1,437,336 +0.22(+3.77%)
Oct 08, 2003 5.687 5.885 5.665 5.841 844,989 +0.07(+1.14%)
Oct 07, 2003 5.588 5.775 5.588 5.775 334,917 +0.04(+0.77%)
Oct 06, 2003 5.802 5.813 5.714 5.731 425,183 -0.02(-0.29%)
Oct 03, 2003 5.643 5.835 5.615 5.747 717,291 +0.14(+2.55%)
Oct 02, 2003 5.725 5.775 5.582 5.604 614,405 -0.12(-2.11%)
Oct 01, 2003 5.566 5.758 5.566 5.725 1,095,813 +0.10(+1.76%)
Sep 30, 2003 5.527 5.648 5.489 5.626 1,229,820 +0.10(+1.79%)
Sep 29, 2003 5.472 5.527 5.412 5.527 775,989 +0.08(+1.52%)
Sep 26, 2003 5.566 5.703 5.434 5.445 1,097,749 -0.15(-2.75%)
Sep 25, 2003 5.681 5.841 5.582 5.599 796,169 -0.12(-2.02%)
Sep 24, 2003 5.934 5.868 5.709 5.714 501,045 -0.22(-3.71%)
Sep 23, 2003 6.094 6.094 5.885 5.934 852,562 -0.21(-3.40%)
Sep 22, 2003 6.149 6.171 6.050 6.143 1,716,117 -0.01(-0.18%)
Sep 19, 2003 6.050 6.182 6.050 6.154 1,217,624 +0.05(+0.81%)
Sep 18, 2003 6.039 6.127 5.951 6.105 821,063 +0.11(+1.83%)
Sep 17, 2003 6.022 6.050 5.874 5.995 462,364 -0.03(-0.46%)
Sep 16, 2003 5.808 6.077 5.808 6.022 725,145 +0.17(+2.91%)
Sep 15, 2003 5.808 5.868 5.775 5.852 353,664 +0.03(+0.47%)
Sep 12, 2003 6.017 6.017 5.775 5.824 517,677 -0.17(-2.84%)
Sep 11, 2003 5.885 6.006 5.885 5.995 805,155 +0.11(+1.87%)
Sep 10, 2003 5.940 5.967 5.852 5.885 1,970,339 -0.15(-2.55%)
Sep 09, 2003 6.022 6.072 5.890 6.039 555,317 +0.03(+0.46%)
Sep 08, 2003 5.709 6.022 5.709 6.011 1,699,590 +0.29(+5.10%)
Sep 05, 2003 5.824 5.830 5.714 5.720 1,374,473 -0.05(-0.95%)
Sep 04, 2003 6.094 6.104 5.769 5.775 2,558,749 -0.34(-5.58%)
Sep 03, 2003 6.220 6.258 6.077 6.116 1,290,284 -0.13(-2.03%)
Sep 02, 2003 6.105 6.297 6.017 6.242 1,106,633 +0.13(+2.07%)
Aug 29, 2003 5.978 6.121 5.846 6.116 1,142,273 +0.23(+3.93%)
Aug 28, 2003 6.006 6.006 5.835 5.885 400,577 -0.12(-2.01%)
Aug 27, 2003 6.050 6.066 5.945 6.006 426,943 -0.06(-0.91%)
Aug 26, 2003 6.055 6.116 5.929 6.061 1,306,468 -0.02(-0.27%)
Aug 25, 2003 6.187 6.187 6.050 6.077 582,592 -0.11(-1.78%)
Aug 22, 2003 6.105 6.237 6.105 6.187 1,411,567 +0.13(+2.18%)
Aug 21, 2003 5.967 6.132 5.885 6.055 957,894 +0.09(+1.57%)
Aug 20, 2003 5.665 5.962 5.648 5.962 1,584,126 +0.26(+4.63%)
Aug 19, 2003 5.544 5.802 5.417 5.698 1,158,092 +0.17(+3.08%)
Aug 18, 2003 5.450 5.527 5.434 5.527 552,953 +0.08(+1.41%)
Aug 15, 2003 5.489 5.527 5.417 5.450 158,194 -0.03(-0.60%)
Aug 14, 2003 5.489 5.500 5.412 5.483 406,214 +0.02(+0.30%)
Aug 13, 2003 5.505 5.505 5.406 5.467 699,874 -0.06(-1.09%)
Aug 12, 2003 5.395 5.544 5.390 5.527 647,142 +0.11(+2.03%)
Aug 11, 2003 5.401 5.456 5.296 5.417 1,041,174 +0.05(+0.92%)
Aug 08, 2003 5.676 5.681 5.307 5.368 1,624,857 -0.03(-0.51%)
Aug 07, 2003 5.483 5.522 5.329 5.395 588,774 -0.07(-1.21%)
Aug 06, 2003 5.505 5.538 5.368 5.461 888,434 -0.07(-1.19%)
Aug 05, 2003 5.670 5.698 5.500 5.527 595,138 -0.12(-2.05%)
Aug 04, 2003 5.698 5.747 5.505 5.643 803,518 -0.04(-0.68%)
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.