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

Sinclair Inc (NQ: SBGI )

13.17 -0.27 (-2.01%)
Streaming Delayed Price Updated: 10:50 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, 2007 6.660 6.759 6.555 6.621 2,267,990 -0.07(-0.99%)
Oct 30, 2007 6.440 6.715 6.396 6.687 1,487,302 +0.26(+4.11%)
Oct 29, 2007 6.610 6.665 6.390 6.423 1,209,334 -0.15(-2.34%)
Oct 26, 2007 6.539 6.649 6.451 6.577 803,040 +0.12(+1.79%)
Oct 25, 2007 6.583 6.682 6.423 6.462 1,273,027 -0.13(-2.00%)
Oct 24, 2007 6.698 6.775 6.583 6.594 1,338,210 -0.14(-2.12%)
Oct 23, 2007 6.863 6.874 6.671 6.737 874,804 -0.11(-1.61%)
Oct 22, 2007 6.764 6.858 6.687 6.847 1,168,456 +0.04(+0.65%)
Oct 19, 2007 7.177 7.177 6.731 6.803 1,130,597 -0.38(-5.36%)
Oct 18, 2007 7.050 7.188 6.973 7.188 442,428 +0.09(+1.32%)
Oct 17, 2007 7.056 7.193 6.990 7.094 1,267,599 +0.10(+1.49%)
Oct 16, 2007 6.979 7.083 6.929 6.990 1,328,231 +0.01(+0.08%)
Oct 15, 2007 7.034 7.094 6.946 6.984 1,529,185 -0.05(-0.78%)
Oct 12, 2007 7.039 7.149 7.001 7.039 1,339,001 +0.02(+0.23%)
Oct 11, 2007 7.265 7.265 6.973 7.023 771,394 -0.19(-2.67%)
Oct 10, 2007 7.248 7.265 7.094 7.215 748,594 -0.03(-0.46%)
Oct 09, 2007 7.265 7.292 7.133 7.248 969,471 +0.02(+0.23%)
Oct 08, 2007 7.177 7.248 7.089 7.232 651,479 +0.05(+0.77%)
Oct 05, 2007 6.946 7.298 6.946 7.177 1,015,659 +0.21(+3.08%)
Oct 04, 2007 6.962 6.984 6.808 6.962 553,686 +0.04(+0.64%)
Oct 03, 2007 6.808 7.012 6.808 6.918 700,617 +0.02(+0.24%)
Oct 02, 2007 6.863 6.940 6.819 6.902 572,167 +0.01(+0.08%)
Oct 01, 2007 6.643 6.962 6.599 6.896 885,370 +0.27(+4.15%)
Sep 28, 2007 6.753 6.825 6.599 6.621 552,998 -0.13(-1.87%)
Sep 27, 2007 6.759 7.017 6.671 6.748 1,383,292 +0.03(+0.41%)
Sep 26, 2007 6.929 6.951 6.627 6.720 1,701,681 -0.15(-2.16%)
Sep 25, 2007 6.858 6.984 6.808 6.869 1,112,743 -0.01(-0.08%)
Sep 24, 2007 7.177 7.265 6.830 6.874 633,086 -0.31(-4.36%)
Sep 21, 2007 7.309 7.309 7.034 7.188 1,135,050 -0.05(-0.68%)
Sep 20, 2007 6.946 7.424 6.902 7.237 2,444,695 +0.27(+3.95%)
Sep 19, 2007 6.836 7.138 6.775 6.962 1,916,864 +0.18(+2.68%)
Sep 18, 2007 6.385 6.792 6.253 6.781 1,768,112 +0.45(+7.03%)
Sep 17, 2007 6.506 6.561 6.286 6.335 1,350,533 -0.19(-2.87%)
Sep 14, 2007 6.561 6.599 6.473 6.522 416,864 -0.12(-1.74%)
Sep 13, 2007 6.704 6.786 6.610 6.638 709,876 -0.02(-0.25%)
Sep 12, 2007 6.753 6.792 6.588 6.654 745,399 -0.10(-1.47%)
Sep 11, 2007 6.682 6.803 6.643 6.753 807,399 +0.11(+1.66%)
Sep 10, 2007 6.687 6.746 6.528 6.643 1,141,238 -0.02(-0.25%)
Sep 07, 2007 6.539 6.682 6.511 6.660 756,709 +0.03(+0.41%)
Sep 06, 2007 6.550 6.737 6.522 6.632 662,611 +0.12(+1.77%)
Sep 05, 2007 6.742 6.758 6.500 6.517 2,042,515 -0.28(-4.13%)
Sep 04, 2007 6.825 6.896 6.775 6.797 747,770 -0.05(-0.80%)
Aug 31, 2007 6.841 6.918 6.737 6.852 763,193 +0.12(+1.80%)
Aug 30, 2007 6.671 6.775 6.555 6.731 713,344 -0.02(-0.24%)
Aug 29, 2007 6.484 6.775 6.484 6.748 1,037,028 +0.31(+4.78%)
Aug 28, 2007 6.654 6.671 6.396 6.440 1,027,747 -0.25(-3.78%)
Aug 27, 2007 7.034 7.034 6.693 6.693 1,313,446 -0.34(-4.77%)
Aug 24, 2007 6.918 7.039 6.643 7.028 1,349,276 +0.13(+1.83%)
Aug 23, 2007 6.979 7.122 6.847 6.902 1,492,617 +0.02(+0.32%)
Aug 22, 2007 6.621 6.902 6.550 6.880 2,184,407 +0.31(+4.77%)
Aug 21, 2007 6.330 6.649 6.324 6.566 1,852,067 +0.21(+3.38%)
Aug 20, 2007 6.324 6.429 6.280 6.352 1,793,383 +0.06(+0.96%)
Aug 17, 2007 6.863 6.935 6.226 6.292 2,373,322 -0.29(-4.43%)
Aug 16, 2007 6.665 6.676 6.341 6.583 2,992,933 -0.13(-1.97%)
Aug 15, 2007 6.748 6.825 6.627 6.715 872,055 -0.02(-0.33%)
Aug 14, 2007 6.775 6.913 6.709 6.737 1,301,118 +0.00(+0.00%)
Aug 13, 2007 6.880 6.984 6.682 6.737 1,608,923 -0.03(-0.49%)
Aug 10, 2007 6.693 6.995 6.495 6.770 1,383,661 +0.07(+0.98%)
Aug 09, 2007 6.616 6.819 6.511 6.704 3,420,967 -0.23(-3.25%)
Aug 08, 2007 6.874 6.945 6.786 6.929 3,350,907 +0.13(+1.94%)
Aug 07, 2007 6.588 6.830 6.528 6.797 2,933,499 +0.16(+2.49%)
Aug 06, 2007 6.682 6.726 6.440 6.632 2,170,122 -0.01(-0.08%)
Aug 03, 2007 6.627 6.797 6.572 6.638 4,513,893 -0.08(-1.15%)
Aug 02, 2007 6.748 6.874 6.616 6.715 3,429,024 -0.02(-0.25%)
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.