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 (%)
Nov 28, 2003 6.356 6.399 6.290 6.372 193,458 +0.01(+0.09%)
Nov 26, 2003 6.410 6.460 6.334 6.367 380,921 -0.01(-0.17%)
Nov 25, 2003 6.262 6.427 6.262 6.378 516,248 +0.13(+2.02%)
Nov 24, 2003 6.037 6.290 6.015 6.251 975,016 +0.21(+3.45%)
Nov 21, 2003 5.949 6.075 5.933 6.042 283,790 +0.09(+1.57%)
Nov 20, 2003 5.922 6.042 5.905 5.949 605,937 +0.04(+0.74%)
Nov 19, 2003 5.911 6.037 5.878 5.905 381,735 +0.00(+0.00%)
Nov 18, 2003 5.894 6.004 5.850 5.905 353,536 +0.00(+0.00%)
Nov 17, 2003 6.004 6.031 5.861 5.905 396,919 -0.11(-1.83%)
Nov 14, 2003 6.092 6.180 5.966 6.015 269,056 -0.04(-0.64%)
Nov 13, 2003 6.042 6.136 5.993 6.053 642,968 -0.02(-0.36%)
Nov 12, 2003 6.042 6.191 6.031 6.075 656,935 +0.06(+1.00%)
Nov 11, 2003 6.152 6.191 6.004 6.015 605,993 -0.18(-2.84%)
Nov 10, 2003 6.301 6.367 6.169 6.191 706,136 -0.19(-2.93%)
Nov 07, 2003 6.471 6.482 6.262 6.378 812,351 -0.08(-1.19%)
Nov 06, 2003 6.213 6.504 6.158 6.454 2,368,474 -0.16(-2.41%)
Nov 05, 2003 6.449 6.652 6.389 6.614 667,845 +0.15(+2.29%)
Nov 04, 2003 6.476 6.504 6.361 6.465 501,657 +0.00(+0.00%)
Nov 03, 2003 6.389 6.575 6.372 6.465 535,774 +0.08(+1.20%)
Oct 31, 2003 6.394 6.438 6.372 6.389 355,014 +0.02(+0.26%)
Oct 30, 2003 6.427 6.482 6.273 6.372 623,291 -0.05(-0.85%)
Oct 29, 2003 6.427 6.482 6.323 6.427 428,571 +0.01(+0.09%)
Oct 28, 2003 6.185 6.427 6.185 6.421 490,054 +0.24(+3.82%)
Oct 27, 2003 6.103 6.262 6.103 6.185 716,167 +0.04(+0.72%)
Oct 24, 2003 5.971 6.142 5.960 6.141 812,105 +0.10(+1.73%)
Oct 23, 2003 6.053 6.086 6.009 6.037 508,817 -0.02(-0.27%)
Oct 22, 2003 6.097 6.136 5.982 6.053 728,728 -0.08(-1.25%)
Oct 21, 2003 6.119 6.218 6.086 6.130 1,132,844 +0.00(+0.00%)
Oct 20, 2003 6.169 6.251 6.004 6.130 1,529,746 -0.05(-0.80%)
Oct 17, 2003 6.185 6.312 6.163 6.180 575,400 +0.00(+0.00%)
Oct 16, 2003 6.059 6.213 6.031 6.180 751,176 +0.12(+1.99%)
Oct 15, 2003 6.053 6.097 5.988 6.059 509,909 +0.02(+0.36%)
Oct 14, 2003 6.009 6.059 6.009 6.037 290,279 -0.02(-0.36%)
Oct 13, 2003 6.075 6.130 5.960 6.059 689,829 -0.04(-0.63%)
Oct 10, 2003 6.042 6.097 5.988 6.097 654,885 +0.04(+0.73%)
Oct 09, 2003 5.878 6.092 5.878 6.053 1,439,019 +0.22(+3.77%)
Oct 08, 2003 5.680 5.878 5.658 5.834 845,978 +0.07(+1.14%)
Oct 07, 2003 5.581 5.768 5.581 5.768 335,309 +0.04(+0.77%)
Oct 06, 2003 5.795 5.806 5.707 5.724 425,680 -0.02(-0.29%)
Oct 03, 2003 5.636 5.828 5.608 5.740 718,131 +0.14(+2.55%)
Oct 02, 2003 5.718 5.768 5.576 5.598 615,124 -0.12(-2.11%)
Oct 01, 2003 5.559 5.751 5.559 5.718 1,097,096 +0.10(+1.76%)
Sep 30, 2003 5.521 5.641 5.482 5.619 1,231,260 +0.10(+1.79%)
Sep 29, 2003 5.466 5.521 5.405 5.521 776,898 +0.08(+1.52%)
Sep 26, 2003 5.559 5.696 5.427 5.438 1,099,035 -0.15(-2.75%)
Sep 25, 2003 5.674 5.834 5.576 5.592 797,101 -0.12(-2.02%)
Sep 24, 2003 5.927 5.861 5.702 5.707 501,632 -0.22(-3.71%)
Sep 23, 2003 6.086 6.086 5.878 5.927 853,561 -0.21(-3.40%)
Sep 22, 2003 6.141 6.163 6.042 6.136 1,718,126 -0.01(-0.18%)
Sep 19, 2003 6.042 6.174 6.042 6.147 1,219,050 +0.05(+0.81%)
Sep 18, 2003 6.031 6.119 5.944 6.097 822,025 +0.11(+1.83%)
Sep 17, 2003 6.015 6.042 5.867 5.988 462,905 -0.03(-0.46%)
Sep 16, 2003 5.801 6.070 5.801 6.015 725,994 +0.17(+2.91%)
Sep 15, 2003 5.801 5.861 5.768 5.845 354,078 +0.03(+0.47%)
Sep 12, 2003 6.009 6.009 5.768 5.817 518,283 -0.17(-2.84%)
Sep 11, 2003 5.878 5.998 5.878 5.988 806,098 +0.11(+1.87%)
Sep 10, 2003 5.933 5.960 5.845 5.878 1,972,646 -0.15(-2.55%)
Sep 09, 2003 6.015 6.064 5.883 6.031 555,967 +0.03(+0.46%)
Sep 08, 2003 5.702 6.015 5.702 6.004 1,701,580 +0.29(+5.10%)
Sep 05, 2003 5.817 5.823 5.707 5.713 1,376,083 -0.05(-0.95%)
Sep 04, 2003 6.086 6.097 5.762 5.768 2,561,746 -0.34(-5.58%)
Sep 03, 2003 6.213 6.251 6.070 6.108 1,291,795 -0.13(-2.03%)
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.