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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2005 5.126 5.291 5.060 5.291 1,861,863 +0.20(+4.00%)
Nov 29, 2005 4.977 5.137 4.944 5.087 1,369,745 +0.14(+2.78%)
Nov 28, 2005 5.060 5.060 4.944 4.950 529,709 -0.05(-0.99%)
Nov 25, 2005 4.966 5.032 4.944 4.999 200,426 +0.05(+1.11%)
Nov 23, 2005 4.928 4.999 4.928 4.944 909,799 +0.01(+0.22%)
Nov 22, 2005 4.939 4.950 4.911 4.933 891,474 -0.01(-0.22%)
Nov 21, 2005 4.950 4.977 4.911 4.944 801,171 -0.01(-0.11%)
Nov 18, 2005 5.010 5.049 4.922 4.950 772,454 -0.04(-0.88%)
Nov 17, 2005 4.851 5.005 4.790 4.994 571,123 +0.16(+3.42%)
Nov 16, 2005 4.928 4.950 4.785 4.829 322,351 -0.09(-1.90%)
Nov 15, 2005 4.950 4.985 4.878 4.922 476,423 -0.03(-0.56%)
Nov 14, 2005 5.005 5.005 4.922 4.950 668,624 +0.01(+0.11%)
Nov 11, 2005 5.032 5.032 4.939 4.944 590,579 -0.06(-1.21%)
Nov 10, 2005 4.944 5.021 4.895 5.005 723,792 +0.07(+1.34%)
Nov 09, 2005 4.939 4.966 4.911 4.939 821,203 +0.01(+0.11%)
Nov 08, 2005 4.955 4.972 4.917 4.933 1,386,550 -0.04(-0.88%)
Nov 07, 2005 4.966 5.170 4.966 4.977 1,325,138 +0.04(+0.78%)
Nov 04, 2005 4.977 4.994 4.906 4.939 775,436 -0.02(-0.44%)
Nov 03, 2005 4.917 4.961 4.851 4.961 589,165 +0.07(+1.46%)
Nov 02, 2005 4.867 4.922 4.691 4.889 876,855 +0.27(+5.83%)
Nov 01, 2005 4.532 4.620 4.532 4.620 813,754 +0.06(+1.33%)
Oct 31, 2005 4.576 4.631 4.537 4.559 955,689 +0.01(+0.12%)
Oct 28, 2005 4.510 4.592 4.510 4.554 636,832 +0.03(+0.73%)
Oct 27, 2005 4.609 4.631 4.515 4.521 905,152 -0.10(-2.26%)
Oct 26, 2005 4.653 4.702 4.609 4.625 723,270 -0.05(-1.06%)
Oct 25, 2005 4.713 4.763 4.642 4.675 793,752 -0.06(-1.28%)
Oct 24, 2005 4.636 4.774 4.631 4.735 832,251 +0.12(+2.50%)
Oct 21, 2005 4.581 4.675 4.581 4.620 1,103,457 +0.03(+0.60%)
Oct 20, 2005 4.647 4.818 4.565 4.592 954,332 -0.07(-1.53%)
Oct 19, 2005 4.587 4.680 4.510 4.664 616,174 +0.06(+1.19%)
Oct 18, 2005 4.664 4.675 4.576 4.609 905,425 -0.06(-1.18%)
Oct 17, 2005 4.719 4.752 4.587 4.664 2,902,279 -0.03(-0.59%)
Oct 14, 2005 4.636 4.708 4.488 4.691 415,593 +0.09(+2.03%)
Oct 13, 2005 4.493 4.636 4.427 4.598 398,920 +0.07(+1.58%)
Oct 12, 2005 4.559 4.598 4.378 4.526 479,165 -0.05(-1.20%)
Oct 11, 2005 4.680 4.757 4.576 4.581 562,630 -0.09(-2.00%)
Oct 10, 2005 4.713 4.757 4.653 4.675 515,986 -0.06(-1.28%)
Oct 07, 2005 4.669 4.757 4.642 4.735 328,449 +0.09(+1.89%)
Oct 06, 2005 4.812 4.878 4.631 4.647 536,173 -0.19(-3.98%)
Oct 05, 2005 4.829 4.917 4.829 4.840 414,982 +0.00(+0.00%)
Oct 04, 2005 4.856 4.906 4.801 4.840 251,896 -0.02(-0.45%)
Oct 03, 2005 4.840 4.950 4.834 4.862 262,057 -0.02(-0.34%)
Sep 30, 2005 4.939 4.961 4.823 4.878 791,846 -0.09(-1.77%)
Sep 29, 2005 4.840 4.972 4.834 4.966 190,124 +0.09(+1.80%)
Sep 28, 2005 4.823 4.966 4.774 4.878 371,976 +0.06(+1.26%)
Sep 27, 2005 5.005 5.065 4.752 4.818 276,345 -0.20(-4.05%)
Sep 26, 2005 5.098 5.142 4.994 5.021 227,050 -0.04(-0.87%)
Sep 23, 2005 5.065 5.065 4.900 5.065 188,722 +0.11(+2.22%)
Sep 22, 2005 4.955 5.010 4.796 4.955 294,858 +0.02(+0.33%)
Sep 21, 2005 5.049 5.093 4.895 4.939 311,144 -0.14(-2.81%)
Sep 20, 2005 5.225 5.236 5.060 5.082 216,104 -0.12(-2.22%)
Sep 19, 2005 5.181 5.225 5.164 5.197 196,246 +0.03(+0.64%)
Sep 16, 2005 5.060 5.170 5.010 5.164 646,344 +0.14(+2.85%)
Sep 15, 2005 4.933 5.021 4.884 5.021 524,454 +0.05(+1.11%)
Sep 14, 2005 5.148 5.197 4.966 4.966 340,027 -0.18(-3.42%)
Sep 13, 2005 5.269 5.269 5.131 5.142 316,818 -0.12(-2.30%)
Sep 12, 2005 5.131 5.362 5.098 5.263 821,563 +0.12(+2.35%)
Sep 09, 2005 5.159 5.203 5.082 5.142 330,310 -0.02(-0.43%)
Sep 08, 2005 5.142 5.225 5.109 5.164 477,910 -0.01(-0.11%)
Sep 07, 2005 5.071 5.170 5.027 5.170 553,175 +0.09(+1.84%)
Sep 06, 2005 5.131 5.181 5.054 5.076 339,603 -0.03(-0.65%)
Sep 02, 2005 5.065 5.175 4.895 5.109 255,016 +0.04(+0.76%)
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.