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

Sinclair Inc (NQ: SBGI )

12.32 -0.23 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2006 4.834 4.955 4.834 4.955 1,038,717 +0.10(+2.04%)
Oct 30, 2006 4.658 4.867 4.658 4.856 466,584 +0.14(+2.91%)
Oct 27, 2006 4.735 4.746 4.620 4.719 282,767 -0.01(-0.23%)
Oct 26, 2006 4.653 4.785 4.653 4.730 1,056,194 +0.08(+1.77%)
Oct 25, 2006 4.697 4.845 4.603 4.647 890,904 +0.09(+2.05%)
Oct 24, 2006 4.532 4.577 4.504 4.554 340,991 +0.02(+0.48%)
Oct 23, 2006 4.504 4.570 4.460 4.532 253,382 -0.01(-0.24%)
Oct 20, 2006 4.543 4.559 4.482 4.543 232,494 +0.00(+0.00%)
Oct 19, 2006 4.532 4.559 4.438 4.543 361,997 +0.02(+0.49%)
Oct 18, 2006 4.493 4.532 4.460 4.521 336,593 +0.07(+1.48%)
Oct 17, 2006 4.438 4.477 4.400 4.455 195,036 -0.02(-0.37%)
Oct 16, 2006 4.532 4.532 4.427 4.471 390,455 -0.05(-1.09%)
Oct 13, 2006 4.587 4.609 4.477 4.521 635,838 -0.07(-1.44%)
Oct 12, 2006 4.394 4.609 4.367 4.587 697,340 +0.23(+5.16%)
Oct 11, 2006 4.345 4.394 4.323 4.362 457,575 +0.01(+0.25%)
Oct 10, 2006 4.416 4.422 4.345 4.351 204,107 -0.05(-1.12%)
Oct 09, 2006 4.340 4.422 4.340 4.400 191,526 +0.04(+1.01%)
Oct 06, 2006 4.334 4.394 4.312 4.356 171,694 -0.01(-0.25%)
Oct 05, 2006 4.268 4.378 4.202 4.367 807,936 +0.08(+1.92%)
Oct 04, 2006 4.241 4.301 4.235 4.285 633,682 +0.02(+0.52%)
Oct 03, 2006 4.257 4.307 4.180 4.263 300,204 -0.02(-0.51%)
Oct 02, 2006 4.318 4.384 4.224 4.285 205,043 -0.03(-0.64%)
Sep 29, 2006 4.460 4.499 4.285 4.312 681,338 -0.15(-3.33%)
Sep 28, 2006 4.455 4.504 4.340 4.460 433,399 +0.02(+0.49%)
Sep 27, 2006 4.438 4.510 4.401 4.438 456,905 -0.04(-0.86%)
Sep 26, 2006 4.482 4.493 4.411 4.477 271,643 +0.01(+0.12%)
Sep 25, 2006 4.351 4.477 4.351 4.471 233,460 +0.12(+2.78%)
Sep 22, 2006 4.356 4.400 4.290 4.351 319,717 -0.03(-0.63%)
Sep 21, 2006 4.449 4.510 4.356 4.378 267,161 -0.05(-1.12%)
Sep 20, 2006 4.400 4.477 4.367 4.427 529,862 +0.07(+1.51%)
Sep 19, 2006 4.367 4.405 4.340 4.362 312,767 -0.02(-0.38%)
Sep 18, 2006 4.378 4.394 4.312 4.378 320,110 +0.04(+0.89%)
Sep 15, 2006 4.351 4.384 4.334 4.340 1,653,609 +0.02(+0.38%)
Sep 14, 2006 4.301 4.334 4.274 4.323 597,015 +0.03(+0.77%)
Sep 13, 2006 4.175 4.296 4.175 4.290 772,494 +0.09(+2.23%)
Sep 12, 2006 4.120 4.202 4.120 4.197 335,348 +0.06(+1.46%)
Sep 11, 2006 4.125 4.175 4.120 4.136 327,745 +0.01(+0.13%)
Sep 08, 2006 4.153 4.202 4.125 4.131 332,724 -0.03(-0.66%)
Sep 07, 2006 4.164 4.213 4.142 4.158 787,893 -0.03(-0.79%)
Sep 06, 2006 4.290 4.323 4.180 4.191 680,251 -0.12(-2.68%)
Sep 05, 2006 4.301 4.345 4.290 4.307 335,237 +0.02(+0.51%)
Sep 01, 2006 4.186 4.312 4.180 4.285 224,065 +0.04(+1.04%)
Aug 31, 2006 4.241 4.274 4.230 4.241 289,782 +0.02(+0.52%)
Aug 30, 2006 4.169 4.252 4.142 4.219 494,077 +0.07(+1.59%)
Aug 29, 2006 4.169 4.169 4.109 4.153 476,915 +0.00(+0.00%)
Aug 28, 2006 4.153 4.186 4.131 4.153 335,280 +0.03(+0.67%)
Aug 25, 2006 4.120 4.175 4.092 4.125 421,765 -0.01(-0.13%)
Aug 24, 2006 4.169 4.224 4.092 4.131 772,548 -0.02(-0.40%)
Aug 23, 2006 4.285 4.384 4.120 4.147 504,830 -0.12(-2.83%)
Aug 22, 2006 4.323 4.323 4.241 4.268 628,101 -0.04(-1.02%)
Aug 21, 2006 4.334 4.362 4.307 4.312 246,487 -0.05(-1.26%)
Aug 18, 2006 4.389 4.389 4.274 4.367 308,132 +0.00(+0.00%)
Aug 17, 2006 4.367 4.427 4.340 4.367 346,931 -0.03(-0.62%)
Aug 16, 2006 4.334 4.394 4.296 4.394 403,402 +0.09(+2.17%)
Aug 15, 2006 4.329 4.362 4.224 4.301 335,229 +0.03(+0.64%)
Aug 14, 2006 4.329 4.394 4.268 4.274 336,715 -0.02(-0.38%)
Aug 11, 2006 4.290 4.329 4.252 4.290 195,984 -0.02(-0.51%)
Aug 10, 2006 4.323 4.400 4.235 4.312 589,512 -0.03(-0.63%)
Aug 09, 2006 4.438 4.438 4.293 4.340 619,091 -0.05(-1.25%)
Aug 08, 2006 4.433 4.477 4.384 4.394 582,919 -0.04(-0.99%)
Aug 07, 2006 4.515 4.515 4.416 4.438 551,743 -0.11(-2.42%)
Aug 04, 2006 4.625 4.697 4.493 4.548 577,811 -0.02(-0.36%)
Aug 03, 2006 4.482 4.631 4.460 4.565 509,187 +0.04(+0.97%)
Aug 02, 2006 4.625 4.691 4.471 4.521 1,386,237 -0.05(-1.08%)
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.