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

Sinclair Inc (NQ: SBGI )

12.55 -0.89 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2005 5.136 5.136 5.021 5.054 280,572 -0.07(-1.39%)
Dec 29, 2005 5.098 5.164 5.098 5.125 237,589 +0.07(+1.30%)
Dec 28, 2005 5.158 5.207 5.026 5.059 438,183 -0.14(-2.64%)
Dec 27, 2005 5.147 5.213 5.147 5.197 744,020 +0.05(+1.07%)
Dec 23, 2005 5.191 5.251 5.120 5.142 404,418 -0.04(-0.74%)
Dec 22, 2005 5.218 5.251 5.158 5.180 329,031 +0.00(+0.00%)
Dec 21, 2005 5.290 5.312 5.164 5.180 1,271,210 -0.11(-2.08%)
Dec 20, 2005 5.295 5.301 5.180 5.290 455,177 -0.01(-0.10%)
Dec 19, 2005 5.466 5.477 5.284 5.295 421,603 -0.13(-2.43%)
Dec 16, 2005 5.361 5.460 5.334 5.427 756,146 +0.09(+1.65%)
Dec 15, 2005 5.345 5.378 5.284 5.339 399,189 -0.06(-1.12%)
Dec 14, 2005 5.295 5.400 5.262 5.400 587,370 +0.10(+1.97%)
Dec 13, 2005 5.455 5.477 5.295 5.295 872,592 -0.19(-3.41%)
Dec 12, 2005 5.284 5.493 5.284 5.482 694,387 +0.18(+3.31%)
Dec 09, 2005 5.306 5.372 5.284 5.306 288,698 -0.03(-0.52%)
Dec 08, 2005 5.405 5.455 5.262 5.334 897,110 -0.08(-1.42%)
Dec 07, 2005 5.493 5.499 5.356 5.411 719,180 -0.08(-1.50%)
Dec 06, 2005 5.493 5.532 5.449 5.493 929,942 +0.01(+0.10%)
Dec 05, 2005 5.438 5.493 5.328 5.488 885,167 +0.09(+1.63%)
Dec 02, 2005 5.328 5.444 5.317 5.400 781,392 +0.11(+2.08%)
Dec 01, 2005 5.306 5.356 5.213 5.290 1,119,451 +0.01(+0.10%)
Nov 30, 2005 5.120 5.284 5.054 5.284 1,864,043 +0.20(+4.00%)
Nov 29, 2005 4.971 5.131 4.938 5.081 1,371,349 +0.14(+2.78%)
Nov 28, 2005 5.054 5.054 4.938 4.944 530,329 -0.05(-0.99%)
Nov 25, 2005 4.960 5.026 4.938 4.993 200,661 +0.05(+1.11%)
Nov 23, 2005 4.922 4.993 4.922 4.938 910,865 +0.01(+0.22%)
Nov 22, 2005 4.933 4.944 4.905 4.927 892,518 -0.01(-0.22%)
Nov 21, 2005 4.944 4.971 4.905 4.938 802,109 -0.01(-0.11%)
Nov 18, 2005 5.004 5.043 4.916 4.944 773,359 -0.04(-0.88%)
Nov 17, 2005 4.845 4.999 4.785 4.988 571,792 +0.16(+3.42%)
Nov 16, 2005 4.922 4.944 4.779 4.823 322,728 -0.09(-1.90%)
Nov 15, 2005 4.944 4.979 4.872 4.916 476,981 -0.03(-0.56%)
Nov 14, 2005 4.999 4.999 4.916 4.944 669,407 +0.01(+0.11%)
Nov 11, 2005 5.026 5.026 4.933 4.938 591,271 -0.06(-1.21%)
Nov 10, 2005 4.938 5.015 4.889 4.999 724,640 +0.07(+1.34%)
Nov 09, 2005 4.933 4.960 4.905 4.933 822,165 +0.01(+0.11%)
Nov 08, 2005 4.949 4.966 4.911 4.927 1,388,174 -0.04(-0.88%)
Nov 07, 2005 4.960 5.164 4.960 4.971 1,326,690 +0.04(+0.78%)
Nov 04, 2005 4.971 4.988 4.900 4.933 776,344 -0.02(-0.44%)
Nov 03, 2005 4.911 4.955 4.845 4.955 589,855 +0.07(+1.46%)
Nov 02, 2005 4.861 4.916 4.686 4.883 877,882 +0.27(+5.83%)
Nov 01, 2005 4.526 4.614 4.526 4.614 814,707 +0.06(+1.33%)
Oct 31, 2005 4.570 4.625 4.532 4.554 956,808 +0.01(+0.12%)
Oct 28, 2005 4.504 4.587 4.504 4.548 637,578 +0.03(+0.73%)
Oct 27, 2005 4.603 4.625 4.510 4.515 906,212 -0.10(-2.26%)
Oct 26, 2005 4.647 4.697 4.603 4.620 724,117 -0.05(-1.06%)
Oct 25, 2005 4.708 4.757 4.636 4.669 794,682 -0.06(-1.28%)
Oct 24, 2005 4.631 4.768 4.625 4.730 833,226 +0.12(+2.50%)
Oct 21, 2005 4.576 4.669 4.576 4.614 1,104,749 +0.03(+0.60%)
Oct 20, 2005 4.642 4.812 4.559 4.587 955,450 -0.07(-1.53%)
Oct 19, 2005 4.581 4.675 4.504 4.658 616,896 +0.05(+1.19%)
Oct 18, 2005 4.658 4.669 4.570 4.603 906,485 -0.05(-1.18%)
Oct 17, 2005 4.713 4.746 4.581 4.658 2,905,678 -0.03(-0.59%)
Oct 14, 2005 4.631 4.702 4.482 4.686 416,079 +0.09(+2.03%)
Oct 13, 2005 4.488 4.631 4.422 4.592 399,388 +0.07(+1.58%)
Oct 12, 2005 4.554 4.592 4.373 4.521 479,726 -0.05(-1.20%)
Oct 11, 2005 4.675 4.752 4.570 4.576 563,289 -0.09(-2.00%)
Oct 10, 2005 4.708 4.752 4.647 4.669 516,590 -0.06(-1.28%)
Oct 07, 2005 4.664 4.752 4.636 4.730 328,834 +0.09(+1.89%)
Oct 06, 2005 4.806 4.872 4.625 4.642 536,801 -0.19(-3.98%)
Oct 05, 2005 4.823 4.911 4.823 4.834 415,468 +0.00(+0.00%)
Oct 04, 2005 4.850 4.900 4.795 4.834 252,191 -0.02(-0.45%)
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.