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

Sinclair Inc (NQ: SBGI )

15.26 +0.38 (+2.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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, 2006 4.814 4.862 4.794 4.848 1,044,313 +0.00(+0.00%)
Nov 29, 2006 4.789 4.877 4.775 4.848 817,413 +0.10(+2.05%)
Nov 28, 2006 4.677 4.799 4.633 4.750 1,798,783 +0.05(+1.04%)
Nov 27, 2006 4.731 4.784 4.658 4.702 817,058 -0.05(-1.13%)
Nov 24, 2006 4.711 4.784 4.697 4.755 109,743 -0.00(-0.10%)
Nov 22, 2006 4.814 4.814 4.736 4.760 365,544 -0.03(-0.71%)
Nov 21, 2006 4.750 4.823 4.745 4.794 1,096,482 +0.04(+0.82%)
Nov 20, 2006 4.658 4.765 4.619 4.755 1,286,661 +0.12(+2.52%)
Nov 17, 2006 4.697 4.697 4.555 4.638 1,085,975 -0.06(-1.24%)
Nov 16, 2006 4.823 4.828 4.692 4.697 854,919 -0.09(-1.93%)
Nov 15, 2006 4.784 4.848 4.775 4.789 868,410 -0.00(-0.10%)
Nov 14, 2006 4.702 4.794 4.663 4.794 566,252 +0.12(+2.61%)
Nov 13, 2006 4.565 4.692 4.560 4.672 695,583 +0.11(+2.46%)
Nov 10, 2006 4.458 4.609 4.371 4.560 1,170,511 +0.12(+2.63%)
Nov 09, 2006 4.512 4.531 4.434 4.443 305,687 -0.06(-1.41%)
Nov 08, 2006 4.487 4.555 4.473 4.507 401,490 -0.01(-0.22%)
Nov 07, 2006 4.521 4.628 4.497 4.516 539,192 +0.00(+0.11%)
Nov 06, 2006 4.492 4.521 4.463 4.512 878,992 +0.03(+0.65%)
Nov 03, 2006 4.448 4.487 4.414 4.482 344,034 +0.04(+0.88%)
Nov 02, 2006 4.395 4.473 4.361 4.443 652,653 +0.04(+1.00%)
Nov 01, 2006 4.482 4.599 4.348 4.400 972,032 +0.00(+0.11%)
Oct 31, 2006 4.287 4.395 4.287 4.395 1,171,119 +0.09(+2.04%)
Oct 30, 2006 4.132 4.317 4.132 4.307 526,058 +0.12(+2.91%)
Oct 27, 2006 4.200 4.209 4.097 4.185 318,811 -0.01(-0.23%)
Oct 26, 2006 4.127 4.244 4.127 4.195 1,190,823 +0.07(+1.77%)
Oct 25, 2006 4.166 4.297 4.083 4.122 1,004,464 +0.08(+2.05%)
Oct 24, 2006 4.019 4.059 3.995 4.039 384,456 +0.02(+0.48%)
Oct 23, 2006 3.995 4.054 3.956 4.019 285,679 -0.01(-0.24%)
Oct 20, 2006 4.029 4.044 3.976 4.029 262,129 +0.00(+0.00%)
Oct 19, 2006 4.019 4.044 3.937 4.029 408,140 +0.02(+0.49%)
Oct 18, 2006 3.985 4.019 3.956 4.010 379,497 +0.06(+1.48%)
Oct 17, 2006 3.937 3.971 3.903 3.951 219,897 -0.01(-0.37%)
Oct 16, 2006 4.019 4.019 3.927 3.966 440,225 -0.04(-1.09%)
Oct 13, 2006 4.068 4.088 3.971 4.010 716,886 -0.06(-1.44%)
Oct 12, 2006 3.898 4.088 3.873 4.068 786,227 +0.20(+5.16%)
Oct 11, 2006 3.854 3.898 3.834 3.868 515,900 +0.01(+0.25%)
Oct 10, 2006 3.917 3.922 3.854 3.859 230,124 -0.04(-1.12%)
Oct 09, 2006 3.849 3.922 3.849 3.903 215,939 +0.04(+1.01%)
Oct 06, 2006 3.844 3.898 3.825 3.864 193,579 -0.01(-0.25%)
Oct 05, 2006 3.786 3.883 3.727 3.873 910,921 +0.07(+1.92%)
Oct 04, 2006 3.761 3.815 3.756 3.800 714,455 +0.02(+0.52%)
Oct 03, 2006 3.776 3.820 3.708 3.781 338,470 -0.02(-0.51%)
Oct 02, 2006 3.829 3.888 3.747 3.800 231,179 -0.02(-0.64%)
Sep 29, 2006 3.956 3.990 3.800 3.825 768,186 -0.13(-3.32%)
Sep 28, 2006 3.951 3.995 3.849 3.956 488,643 +0.02(+0.49%)
Sep 27, 2006 3.937 4.000 3.903 3.937 515,145 -0.03(-0.86%)
Sep 26, 2006 3.976 3.985 3.912 3.971 306,268 +0.00(+0.12%)
Sep 25, 2006 3.859 3.971 3.859 3.966 263,219 +0.11(+2.78%)
Sep 22, 2006 3.864 3.903 3.805 3.859 360,470 -0.02(-0.63%)
Sep 21, 2006 3.946 4.000 3.864 3.883 301,215 -0.04(-1.12%)
Sep 20, 2006 3.903 3.971 3.873 3.927 597,401 +0.06(+1.51%)
Sep 19, 2006 3.873 3.907 3.849 3.868 352,634 -0.01(-0.38%)
Sep 18, 2006 3.883 3.898 3.825 3.883 360,914 +0.03(+0.89%)
Sep 15, 2006 3.859 3.888 3.844 3.849 1,864,389 +0.01(+0.38%)
Sep 14, 2006 3.815 3.844 3.790 3.834 673,114 +0.03(+0.77%)
Sep 13, 2006 3.703 3.810 3.703 3.805 870,961 +0.08(+2.23%)
Sep 12, 2006 3.654 3.727 3.654 3.722 378,093 +0.05(+1.46%)
Sep 11, 2006 3.659 3.703 3.654 3.669 369,522 +0.00(+0.13%)
Sep 08, 2006 3.683 3.727 3.659 3.664 375,136 -0.02(-0.66%)
Sep 07, 2006 3.693 3.737 3.674 3.688 888,323 -0.03(-0.79%)
Sep 06, 2006 3.805 3.834 3.708 3.717 766,961 -0.10(-2.68%)
Sep 05, 2006 3.815 3.854 3.805 3.820 377,968 +0.02(+0.51%)
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.