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 (%)
Mar 31, 2006 3.873 4.000 3.868 3.971 819,172 +0.08(+2.13%)
Mar 30, 2006 3.815 3.907 3.776 3.888 729,605 +0.10(+2.57%)
Mar 29, 2006 3.786 3.825 3.688 3.790 1,485,304 -0.01(-0.26%)
Mar 28, 2006 3.732 3.844 3.705 3.800 870,552 +0.07(+1.96%)
Mar 27, 2006 3.732 3.747 3.693 3.727 725,695 +0.02(+0.53%)
Mar 24, 2006 3.717 3.737 3.674 3.708 426,805 +0.00(+0.00%)
Mar 23, 2006 3.713 3.717 3.639 3.708 876,624 +0.00(+0.00%)
Mar 22, 2006 3.630 3.713 3.576 3.708 589,889 +0.07(+1.87%)
Mar 21, 2006 3.615 3.669 3.600 3.639 745,075 +0.00(+0.13%)
Mar 20, 2006 3.630 3.639 3.576 3.635 732,263 +0.02(+0.54%)
Mar 17, 2006 3.635 3.639 3.574 3.615 2,396,771 +0.00(+0.00%)
Mar 16, 2006 3.620 3.644 3.581 3.615 730,256 -0.01(-0.27%)
Mar 15, 2006 3.717 3.717 3.600 3.625 1,525,742 -0.07(-1.98%)
Mar 14, 2006 3.649 3.703 3.630 3.698 342,571 +0.05(+1.34%)
Mar 13, 2006 3.713 3.722 3.639 3.649 824,962 -0.05(-1.45%)
Mar 10, 2006 3.678 3.708 3.664 3.703 1,057,283 +0.00(+0.13%)
Mar 09, 2006 3.605 3.713 3.605 3.698 1,114,213 +0.11(+3.12%)
Mar 08, 2006 3.610 3.610 3.562 3.586 333,749 -0.01(-0.27%)
Mar 07, 2006 3.669 3.674 3.566 3.596 1,446,518 -0.03(-0.94%)
Mar 06, 2006 3.600 3.717 3.566 3.630 2,192,874 +0.05(+1.36%)
Mar 03, 2006 3.600 3.630 3.557 3.581 759,190 -0.01(-0.41%)
Mar 02, 2006 3.620 3.630 3.562 3.596 595,544 -0.01(-0.40%)
Mar 01, 2006 3.532 3.654 3.527 3.610 940,555 +0.11(+3.06%)
Feb 28, 2006 3.756 3.747 3.498 3.503 2,676,953 -0.25(-6.74%)
Feb 27, 2006 3.795 3.815 3.747 3.756 437,946 -0.04(-1.03%)
Feb 24, 2006 3.825 3.864 3.766 3.795 766,162 -0.05(-1.27%)
Feb 23, 2006 3.883 4.005 3.839 3.844 1,556,552 +0.07(+1.94%)
Feb 22, 2006 3.747 3.776 3.693 3.771 798,612 +0.05(+1.31%)
Feb 21, 2006 3.708 3.795 3.678 3.722 611,701 +0.00(+0.00%)
Feb 17, 2006 3.849 3.849 3.717 3.722 809,848 -0.11(-2.80%)
Feb 16, 2006 3.703 3.839 3.698 3.829 972,065 +0.13(+3.42%)
Feb 15, 2006 3.742 3.742 3.674 3.703 416,046 -0.02(-0.52%)
Feb 14, 2006 3.664 3.756 3.635 3.722 808,427 +0.08(+2.28%)
Feb 13, 2006 3.722 3.795 3.625 3.639 674,791 -0.07(-1.97%)
Feb 10, 2006 3.834 3.849 3.678 3.713 724,681 -0.11(-2.93%)
Feb 09, 2006 3.776 3.922 3.771 3.825 802,869 +0.04(+1.16%)
Feb 08, 2006 3.907 3.985 3.776 3.781 1,066,138 -0.08(-2.14%)
Feb 07, 2006 3.956 3.971 3.849 3.864 374,046 -0.10(-2.58%)
Feb 06, 2006 3.990 3.990 3.883 3.966 917,930 -0.00(-0.12%)
Feb 03, 2006 3.927 3.976 3.898 3.971 832,885 +0.04(+1.12%)
Feb 02, 2006 4.049 4.054 3.907 3.927 567,291 -0.11(-2.77%)
Feb 01, 2006 3.888 4.063 3.878 4.039 1,162,158 +0.16(+4.15%)
Jan 31, 2006 3.966 3.966 3.873 3.878 946,990 -0.07(-1.73%)
Jan 30, 2006 3.961 4.063 3.932 3.946 856,797 -0.03(-0.86%)
Jan 27, 2006 3.873 4.000 3.825 3.981 1,320,240 +0.13(+3.29%)
Jan 26, 2006 3.854 3.932 3.820 3.854 1,511,215 -0.04(-1.13%)
Jan 25, 2006 3.825 4.117 3.800 3.898 3,283,028 +0.24(+6.52%)
Jan 24, 2006 4.365 4.365 3.635 3.659 3,651,379 -0.68(-15.71%)
Jan 23, 2006 4.307 4.351 4.258 4.341 571,829 +0.06(+1.48%)
Jan 20, 2006 4.351 4.351 4.258 4.278 846,743 -0.05(-1.13%)
Jan 19, 2006 4.287 4.341 4.219 4.326 494,419 +0.05(+1.25%)
Jan 18, 2006 4.239 4.273 4.209 4.273 405,418 +0.03(+0.69%)
Jan 17, 2006 4.283 4.283 4.185 4.244 425,032 -0.04(-1.02%)
Jan 13, 2006 4.263 4.302 4.156 4.287 1,183,434 +0.07(+1.62%)
Jan 12, 2006 4.322 4.322 4.200 4.219 825,311 -0.09(-2.04%)
Jan 11, 2006 4.400 4.400 4.258 4.307 891,560 -0.06(-1.34%)
Jan 10, 2006 4.322 4.424 4.302 4.365 632,318 +0.03(+0.79%)
Jan 09, 2006 4.468 4.590 4.283 4.331 1,081,864 -0.15(-3.37%)
Jan 06, 2006 4.628 4.687 4.463 4.482 580,216 -0.08(-1.81%)
Jan 05, 2006 4.653 4.653 4.531 4.565 762,548 -0.09(-1.99%)
Jan 04, 2006 4.526 4.692 4.482 4.658 532,021 +0.16(+3.46%)
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.