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

Sinclair Inc (NQ: SBGI )

12.56 -0.67 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 29, 2002 7.500 7.560 7.463 7.485 298,716 +0.00(+0.00%)
Nov 27, 2002 7.231 7.496 7.183 7.485 906,712 +0.25(+3.51%)
Nov 26, 2002 7.150 7.361 7.069 7.231 709,359 +0.03(+0.37%)
Nov 25, 2002 7.166 7.274 7.123 7.204 712,695 +0.04(+0.53%)
Nov 22, 2002 7.102 7.409 6.907 7.166 2,040,242 +0.26(+3.75%)
Nov 21, 2002 6.476 6.907 6.449 6.907 766,249 +0.46(+7.20%)
Nov 20, 2002 6.249 6.481 6.179 6.443 534,984 +0.18(+2.93%)
Nov 19, 2002 6.152 6.383 6.033 6.260 758,466 +0.06(+1.05%)
Nov 18, 2002 6.314 6.427 6.152 6.195 740,861 -0.11(-1.71%)
Nov 15, 2002 6.098 6.427 6.076 6.303 721,033 +0.21(+3.36%)
Nov 14, 2002 6.266 6.406 6.028 6.098 2,724,955 -0.17(-2.67%)
Nov 13, 2002 5.974 6.271 5.925 6.265 930,617 +0.19(+3.12%)
Nov 12, 2002 5.947 6.076 5.844 6.076 1,217,103 +0.14(+2.35%)
Nov 11, 2002 6.017 6.022 5.699 5.936 1,350,154 -0.08(-1.35%)
Nov 08, 2002 6.406 6.465 5.790 6.017 1,465,787 -0.45(-7.01%)
Nov 07, 2002 6.735 6.756 5.861 6.470 1,740,599 -0.21(-3.07%)
Nov 06, 2002 5.887 6.719 5.855 6.675 2,177,185 +0.83(+14.11%)
Nov 05, 2002 5.909 6.006 5.585 5.850 2,223,882 -0.04(-0.64%)
Nov 04, 2002 5.785 6.530 5.780 5.887 1,959,633 +0.17(+2.92%)
Nov 01, 2002 6.335 6.476 5.628 5.720 1,741,155 -0.66(-10.40%)
Oct 31, 2002 6.799 6.880 6.206 6.384 2,088,980 -0.47(-6.85%)
Oct 30, 2002 6.799 6.988 6.535 6.853 834,572 +0.08(+1.11%)
Oct 29, 2002 6.767 6.821 6.476 6.778 457,155 -0.03(-0.40%)
Oct 28, 2002 7.015 7.107 6.767 6.805 243,309 -0.16(-2.32%)
Oct 25, 2002 6.967 7.026 6.675 6.967 445,666 -0.04(-0.62%)
Oct 24, 2002 7.015 7.123 6.826 7.010 315,023 -0.01(-0.08%)
Oct 23, 2002 6.956 7.015 6.821 7.015 567,598 +0.06(+0.93%)
Oct 22, 2002 6.902 7.415 6.843 6.951 979,353 +0.04(+0.63%)
Oct 21, 2002 6.826 7.005 6.805 6.907 645,428 +0.05(+0.71%)
Oct 18, 2002 6.972 7.069 6.740 6.859 766,767 -0.07(-1.03%)
Oct 17, 2002 6.735 7.226 6.735 6.930 902,821 +0.20(+2.90%)
Oct 16, 2002 6.816 6.880 6.551 6.735 1,020,656 -0.05(-0.73%)
Oct 15, 2002 6.697 7.015 6.692 6.784 936,547 +0.17(+2.54%)
Oct 14, 2002 6.567 6.654 6.373 6.616 394,891 +0.06(+0.91%)
Oct 11, 2002 6.341 6.826 6.341 6.557 470,682 +0.19(+2.97%)
Oct 10, 2002 6.443 6.530 6.136 6.368 1,106,104 -0.08(-1.26%)
Oct 09, 2002 6.665 6.735 6.395 6.449 1,364,494 -0.27(-4.02%)
Oct 08, 2002 6.449 6.816 6.449 6.719 1,018,453 +0.00(+0.00%)
Oct 07, 2002 7.172 7.199 6.600 6.719 351,344 -0.46(-6.39%)
Oct 04, 2002 7.226 7.328 7.048 7.177 714,918 -0.15(-2.06%)
Oct 03, 2002 7.404 7.415 7.107 7.328 385,440 -0.09(-1.24%)
Oct 02, 2002 7.291 7.523 7.172 7.420 780,013 +0.08(+1.10%)
Oct 01, 2002 7.339 7.447 7.091 7.339 821,730 -0.05(-0.73%)
Sep 30, 2002 7.479 7.517 7.258 7.393 1,446,329 -0.09(-1.15%)
Sep 27, 2002 8.008 8.008 7.210 7.479 628,750 -0.56(-6.92%)
Sep 26, 2002 7.695 8.078 7.631 8.035 1,178,930 +0.45(+5.98%)
Sep 25, 2002 7.085 7.604 7.085 7.582 1,618,681 +0.54(+7.66%)
Sep 24, 2002 6.692 7.242 6.638 7.042 834,086 +0.25(+3.65%)
Sep 23, 2002 6.891 6.929 6.578 6.794 203,097 -0.14(-2.02%)
Sep 20, 2002 6.913 7.118 6.864 6.934 577,605 +0.09(+1.34%)
Sep 19, 2002 7.037 7.139 6.843 6.843 232,561 -0.21(-2.91%)
Sep 18, 2002 6.805 7.172 6.729 7.048 194,758 +0.24(+3.57%)
Sep 17, 2002 7.015 7.123 6.783 6.805 249,610 -0.23(-3.22%)
Sep 16, 2002 7.037 7.156 7.015 7.032 141,823 -0.03(-0.46%)
Sep 13, 2002 7.129 7.247 7.021 7.064 302,986 -0.16(-2.17%)
Sep 12, 2002 7.501 7.501 7.134 7.220 315,605 -0.28(-3.74%)
Sep 11, 2002 7.431 7.506 7.377 7.501 256,837 +0.09(+1.16%)
Sep 10, 2002 7.426 7.533 7.296 7.415 54,795,608 -0.01(-0.15%)
Sep 09, 2002 7.442 7.550 7.166 7.425 380,437 +0.02(+0.22%)
Sep 06, 2002 6.772 7.431 6.772 7.409 967,703 +0.74(+11.08%)
Sep 05, 2002 6.805 6.843 6.460 6.670 815,911 -0.14(-2.06%)
Sep 04, 2002 6.411 6.832 6.411 6.810 651,913 +0.46(+7.31%)
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.