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 (%)
Dec 31, 2004 5.148 5.148 5.032 5.065 203,470 +0.01(+0.22%)
Dec 30, 2004 4.994 5.076 4.950 5.054 515,859 +0.08(+1.66%)
Dec 29, 2004 5.104 5.104 4.961 4.972 459,854 -0.09(-1.85%)
Dec 28, 2004 5.049 5.104 4.944 5.065 581,319 +0.05(+0.99%)
Dec 27, 2004 4.950 5.098 4.944 5.016 342,209 +0.01(+0.22%)
Dec 23, 2004 4.966 5.027 4.900 5.005 501,130 +0.05(+1.00%)
Dec 22, 2004 4.840 4.955 4.834 4.955 373,120 +0.05(+1.12%)
Dec 21, 2004 4.851 4.928 4.830 4.900 993,715 +0.02(+0.34%)
Dec 20, 2004 4.834 4.950 4.829 4.884 1,247,190 -0.01(-0.22%)
Dec 17, 2004 4.895 4.922 4.796 4.895 1,914,698 +0.04(+0.91%)
Dec 16, 2004 4.774 4.950 4.768 4.851 2,179,265 +0.08(+1.61%)
Dec 15, 2004 4.818 4.873 4.724 4.774 1,401,021 -0.01(-0.23%)
Dec 14, 2004 4.625 4.812 4.625 4.785 1,030,264 +0.15(+3.33%)
Dec 13, 2004 4.620 4.664 4.543 4.631 842,794 +0.03(+0.60%)
Dec 10, 2004 4.570 4.647 4.537 4.603 632,232 +0.00(+0.00%)
Dec 09, 2004 4.526 4.669 4.482 4.603 772,243 +0.10(+2.20%)
Dec 08, 2004 4.449 4.543 4.328 4.504 1,871,785 +0.04(+0.86%)
Dec 07, 2004 4.603 4.603 4.405 4.466 742,786 -0.07(-1.58%)
Dec 06, 2004 4.576 4.603 4.532 4.537 773,334 -0.04(-0.84%)
Dec 03, 2004 4.675 4.675 4.526 4.576 1,617,947 -0.05(-1.07%)
Dec 02, 2004 4.108 4.680 4.086 4.625 3,496,097 +0.57(+14.11%)
Dec 01, 2004 4.004 4.130 3.954 4.053 1,302,467 +0.09(+2.22%)
Nov 30, 2004 3.954 4.009 3.888 3.965 1,200,823 +0.03(+0.70%)
Nov 29, 2004 4.026 4.048 3.833 3.938 1,810,326 -0.03(-0.83%)
Nov 26, 2004 3.932 3.987 3.877 3.971 648,960 +0.05(+1.26%)
Nov 24, 2004 3.916 3.954 3.833 3.921 1,561,215 +0.08(+2.00%)
Nov 23, 2004 3.740 3.905 3.685 3.844 1,545,759 +0.12(+3.25%)
Nov 22, 2004 3.740 3.740 3.657 3.723 1,912,516 +0.00(+0.00%)
Nov 19, 2004 3.685 3.729 3.663 3.723 825,156 +0.02(+0.59%)
Nov 18, 2004 3.663 3.707 3.630 3.701 662,052 +0.02(+0.45%)
Nov 17, 2004 3.723 3.751 3.663 3.685 230,563 +0.03(+0.90%)
Nov 16, 2004 3.668 3.756 3.641 3.652 318,570 -0.04(-1.19%)
Nov 15, 2004 3.701 3.751 3.652 3.696 680,236 +0.02(+0.45%)
Nov 12, 2004 3.800 3.806 3.657 3.679 703,328 -0.06(-1.62%)
Nov 11, 2004 3.740 3.795 3.657 3.740 435,671 +0.03(+0.74%)
Nov 10, 2004 3.795 3.795 3.663 3.712 387,121 -0.03(-0.88%)
Nov 09, 2004 3.767 3.811 3.679 3.745 444,217 +0.03(+0.89%)
Nov 08, 2004 3.740 3.806 3.685 3.712 609,321 -0.08(-2.17%)
Nov 05, 2004 3.861 3.861 3.740 3.795 603,684 -0.05(-1.43%)
Nov 04, 2004 3.905 3.905 3.756 3.850 928,619 -0.08(-2.10%)
Nov 03, 2004 3.861 3.976 3.860 3.932 1,353,744 +0.14(+3.62%)
Nov 02, 2004 3.861 3.888 3.751 3.795 545,679 -0.03(-0.72%)
Nov 01, 2004 3.916 3.916 3.762 3.822 725,876 -0.03(-0.71%)
Oct 29, 2004 3.844 3.877 3.839 3.850 700,965 +0.01(+0.14%)
Oct 28, 2004 3.795 3.916 3.778 3.844 850,431 -0.01(-0.14%)
Oct 27, 2004 3.877 3.927 3.828 3.850 1,096,087 -0.03(-0.71%)
Oct 26, 2004 3.932 3.932 3.850 3.877 881,524 -0.02(-0.42%)
Oct 25, 2004 3.971 3.976 3.866 3.894 518,405 -0.05(-1.26%)
Oct 22, 2004 3.982 3.987 3.894 3.943 1,296,467 +0.02(+0.56%)
Oct 21, 2004 3.938 3.987 3.817 3.921 2,244,179 +0.04(+1.13%)
Oct 20, 2004 3.575 4.048 3.553 3.877 4,635,643 +0.43(+12.62%)
Oct 19, 2004 3.663 3.668 3.366 3.443 2,270,363 -0.13(-3.54%)
Oct 18, 2004 3.855 3.888 3.503 3.569 2,159,263 -0.30(-7.81%)
Oct 15, 2004 3.960 4.020 3.839 3.872 779,516 -0.04(-0.98%)
Oct 14, 2004 3.932 3.993 3.905 3.910 638,596 -0.02(-0.42%)
Oct 13, 2004 4.015 4.097 3.927 3.927 825,702 -0.08(-2.06%)
Oct 12, 2004 4.053 4.097 3.982 4.009 775,516 -0.05(-1.22%)
Oct 11, 2004 4.169 4.207 4.053 4.059 1,067,358 -0.07(-1.60%)
Oct 08, 2004 4.174 4.268 4.125 4.125 402,213 -0.12(-2.72%)
Oct 07, 2004 4.312 4.312 4.196 4.240 522,769 -0.06(-1.41%)
Oct 06, 2004 4.235 4.334 4.191 4.301 494,766 +0.11(+2.62%)
Oct 05, 2004 4.185 4.235 4.125 4.191 694,055 +0.01(+0.13%)
Oct 04, 2004 4.070 4.202 3.778 4.185 1,086,632 +0.10(+2.42%)
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.