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

Sinclair Inc (NQ: SBGI )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 6.779 6.790 6.564 6.674 1,101,012 -0.07(-1.06%)
May 29, 2003 6.883 6.921 6.707 6.746 876,913 -0.12(-1.76%)
May 28, 2003 6.993 7.004 6.817 6.866 1,065,695 -0.02(-0.32%)
May 27, 2003 6.702 7.004 6.696 6.888 1,258,299 +0.21(+3.13%)
May 23, 2003 6.586 6.746 6.564 6.680 1,061,326 +0.12(+1.76%)
May 22, 2003 6.465 6.619 6.427 6.564 1,963,180 +0.12(+1.79%)
May 21, 2003 6.317 6.449 6.317 6.449 511,730 +0.12(+1.91%)
May 20, 2003 6.323 6.449 6.240 6.328 1,534,098 -0.02(-0.35%)
May 19, 2003 6.378 6.427 6.251 6.350 1,678,460 -0.03(-0.52%)
May 16, 2003 6.042 6.487 6.031 6.383 2,657,684 +0.25(+4.03%)
May 15, 2003 6.037 6.586 5.971 6.136 5,192,488 +0.08(+1.36%)
May 14, 2003 6.317 6.317 6.004 6.053 4,333,414 -0.52(-7.86%)
May 13, 2003 6.685 6.691 6.542 6.570 516,827 -0.10(-1.48%)
May 12, 2003 6.399 6.773 6.372 6.669 1,464,011 +0.36(+5.74%)
May 09, 2003 6.317 6.762 6.251 6.307 1,712,787 +0.44(+7.50%)
May 08, 2003 5.817 5.883 5.751 5.867 337,148 +0.02(+0.28%)
May 07, 2003 5.916 5.944 5.779 5.850 228,103 -0.07(-1.11%)
May 06, 2003 5.839 5.938 5.779 5.916 253,589 +0.09(+1.60%)
May 05, 2003 5.834 5.883 5.729 5.823 466,036 -0.03(-0.47%)
May 02, 2003 5.867 5.982 5.718 5.850 364,637 +0.01(+0.09%)
May 01, 2003 5.839 5.878 5.718 5.845 564,705 +0.02(+0.38%)
Apr 30, 2003 5.867 5.894 5.751 5.823 391,398 -0.02(-0.28%)
Apr 29, 2003 5.834 5.900 5.762 5.839 393,400 +0.04(+0.66%)
Apr 28, 2003 5.603 5.867 5.603 5.801 424,530 +0.13(+2.33%)
Apr 25, 2003 5.691 5.762 5.559 5.669 335,510 -0.02(-0.29%)
Apr 24, 2003 5.872 5.894 5.570 5.685 792,808 -0.19(-3.18%)
Apr 23, 2003 5.466 6.015 5.339 5.872 1,400,295 +0.57(+10.78%)
Apr 22, 2003 5.131 5.383 5.087 5.301 324,041 +0.17(+3.32%)
Apr 21, 2003 5.213 5.251 5.054 5.131 413,243 -0.07(-1.37%)
Apr 17, 2003 5.191 5.295 5.076 5.202 383,752 +0.12(+2.38%)
Apr 16, 2003 5.076 5.175 5.054 5.081 441,824 +0.04(+0.87%)
Apr 15, 2003 5.010 5.070 4.955 5.037 938,263 +0.04(+0.77%)
Apr 14, 2003 4.724 5.032 4.719 4.999 682,671 +0.24(+4.96%)
Apr 11, 2003 4.702 4.779 4.603 4.763 929,525 +0.13(+2.85%)
Apr 10, 2003 4.576 4.691 4.565 4.631 543,952 +0.03(+0.73%)
Apr 09, 2003 4.620 4.741 4.532 4.597 253,407 +0.02(+0.35%)
Apr 08, 2003 4.697 4.702 4.532 4.581 267,243 -0.12(-2.46%)
Apr 07, 2003 4.675 4.839 4.669 4.697 623,142 +0.09(+2.03%)
Apr 04, 2003 4.559 4.730 4.526 4.603 902,764 +0.04(+0.96%)
Apr 03, 2003 4.312 4.576 4.307 4.559 805,005 +0.18(+4.14%)
Apr 02, 2003 4.367 4.543 4.367 4.378 536,124 +0.01(+0.13%)
Apr 01, 2003 4.263 4.455 4.263 4.373 436,727 +0.05(+1.27%)
Mar 31, 2003 4.285 4.405 4.219 4.318 512,806 +0.04(+0.90%)
Mar 28, 2003 4.449 4.449 4.279 4.279 379,019 -0.13(-2.99%)
Mar 27, 2003 4.340 4.565 4.318 4.411 358,994 +0.09(+2.03%)
Mar 26, 2003 4.296 4.394 4.279 4.323 388,485 +0.03(+0.77%)
Mar 25, 2003 4.263 4.367 4.263 4.290 670,455 -0.02(-0.51%)
Mar 24, 2003 4.373 4.449 4.263 4.312 338,200 -0.12(-2.73%)
Mar 21, 2003 4.510 4.513 4.367 4.433 698,145 +0.05(+1.25%)
Mar 20, 2003 4.384 4.460 4.373 4.378 345,340 -0.12(-2.57%)
Mar 19, 2003 4.658 4.658 4.367 4.493 464,957 +0.03(+0.62%)
Mar 18, 2003 4.504 4.565 4.394 4.466 681,877 -0.09(-1.93%)
Mar 17, 2003 4.438 4.713 4.438 4.554 548,840 +0.09(+1.97%)
Mar 14, 2003 4.443 4.532 4.395 4.466 271,839 +0.10(+2.26%)
Mar 13, 2003 4.301 4.471 4.301 4.367 424,894 +0.04(+0.89%)
Mar 12, 2003 4.268 4.345 4.263 4.329 213,326 +0.02(+0.51%)
Mar 11, 2003 4.285 4.405 4.257 4.307 383,570 +0.05(+1.16%)
Mar 10, 2003 4.444 4.521 4.257 4.257 470,588 -0.23(-5.02%)
Mar 07, 2003 4.537 4.631 4.422 4.482 583,092 -0.06(-1.33%)
Mar 06, 2003 4.658 4.669 4.532 4.543 321,856 -0.08(-1.66%)
Mar 05, 2003 4.614 4.741 4.559 4.620 541,221 +0.03(+0.60%)
Mar 04, 2003 4.834 4.834 4.592 4.592 557,969 -0.21(-4.34%)
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.