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

Sinclair Inc (NQ: SBGI )

12.99 -0.45 (-3.35%)
Streaming Delayed Price Updated: 11:57 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 (%)
Nov 30, 2007 5.791 5.830 5.670 5.692 2,715,829 -0.02(-0.29%)
Nov 29, 2007 5.703 5.802 5.626 5.709 1,954,836 -0.01(-0.19%)
Nov 28, 2007 5.450 5.764 5.412 5.720 2,605,522 +0.34(+6.34%)
Nov 27, 2007 5.472 5.555 5.340 5.379 927,361 -0.08(-1.51%)
Nov 26, 2007 5.588 5.725 5.428 5.461 814,919 -0.14(-2.46%)
Nov 23, 2007 5.610 5.687 5.577 5.599 500,454 +0.01(+0.20%)
Nov 21, 2007 5.714 5.775 5.538 5.588 1,082,042 -0.16(-2.87%)
Nov 20, 2007 5.753 5.808 5.593 5.753 1,436,769 +0.01(+0.10%)
Nov 19, 2007 5.879 5.907 5.709 5.747 1,183,632 -0.19(-3.15%)
Nov 16, 2007 6.226 6.297 5.907 5.934 2,872,667 -0.28(-4.51%)
Nov 15, 2007 6.187 6.275 6.132 6.215 1,863,756 +0.00(+0.00%)
Nov 14, 2007 6.226 6.269 6.149 6.215 1,128,342 +0.02(+0.36%)
Nov 13, 2007 6.226 6.292 6.182 6.193 1,462,335 +0.00(+0.00%)
Nov 12, 2007 6.187 6.363 6.171 6.193 1,040,850 +0.01(+0.18%)
Nov 09, 2007 6.187 6.341 6.132 6.182 1,895,669 -0.10(-1.58%)
Nov 08, 2007 6.204 6.314 6.160 6.280 1,458,649 +0.13(+2.15%)
Nov 07, 2007 6.264 6.374 6.149 6.149 1,328,502 -0.21(-3.37%)
Nov 06, 2007 6.215 6.374 6.143 6.363 1,232,713 +0.18(+2.94%)
Nov 05, 2007 6.116 6.237 6.116 6.182 1,911,158 -0.03(-0.44%)
Nov 02, 2007 6.215 6.308 6.094 6.209 1,152,604 -0.01(-0.09%)
Nov 01, 2007 6.511 6.638 6.215 6.215 1,827,244 -0.41(-6.15%)
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%)
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.