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

Sinclair Inc (NQ: SBGI )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2003 6.211 6.406 5.968 6.271 1,808,792 +0.02(+0.25%)
Jun 27, 2003 6.530 6.578 6.260 6.255 1,114,072 -0.27(-4.21%)
Jun 26, 2003 6.460 6.530 6.368 6.530 634,309 +0.07(+1.09%)
Jun 25, 2003 6.449 6.486 6.366 6.460 560,557 +0.04(+0.59%)
Jun 24, 2003 6.362 6.530 6.362 6.422 1,287,335 +0.01(+0.17%)
Jun 23, 2003 6.557 6.643 6.276 6.411 674,521 -0.21(-3.18%)
Jun 20, 2003 6.497 6.702 6.497 6.621 796,454 +0.09(+1.40%)
Jun 19, 2003 6.832 6.870 6.513 6.530 828,883 -0.33(-4.80%)
Jun 18, 2003 6.789 7.032 6.675 6.859 888,737 +0.03(+0.39%)
Jun 17, 2003 6.778 6.859 6.719 6.832 912,271 +0.08(+1.12%)
Jun 16, 2003 6.832 6.859 6.735 6.756 700,279 +0.00(+0.00%)
Jun 13, 2003 6.740 6.902 6.708 6.756 1,036,242 +0.00(+0.00%)
Jun 12, 2003 6.735 6.816 6.692 6.756 615,408 +0.03(+0.48%)
Jun 11, 2003 6.746 6.762 6.578 6.724 1,203,390 -0.02(-0.24%)
Jun 10, 2003 6.481 6.799 6.422 6.740 1,329,029 +0.26(+4.08%)
Jun 09, 2003 6.621 6.686 6.470 6.476 790,153 -0.18(-2.68%)
Jun 06, 2003 6.810 7.015 6.654 6.654 489,028 -0.15(-2.22%)
Jun 05, 2003 6.848 6.897 6.675 6.805 1,473,014 -0.13(-1.87%)
Jun 04, 2003 6.913 7.145 6.880 6.934 1,657,210 +0.17(+2.55%)
Jun 03, 2003 6.681 6.853 6.600 6.762 863,535 +0.10(+1.54%)
Jun 02, 2003 6.638 6.913 6.611 6.659 2,035,239 +0.10(+1.56%)
May 30, 2003 6.659 6.670 6.449 6.557 1,120,743 -0.07(-1.06%)
May 29, 2003 6.762 6.799 6.589 6.627 892,629 -0.12(-1.76%)
May 28, 2003 6.870 6.880 6.697 6.746 1,084,793 -0.02(-0.32%)
May 27, 2003 6.584 6.880 6.578 6.767 1,280,849 +0.21(+3.13%)
May 23, 2003 6.470 6.627 6.449 6.562 1,080,346 +0.11(+1.76%)
May 22, 2003 6.352 6.503 6.314 6.449 1,998,362 +0.11(+1.79%)
May 21, 2003 6.206 6.335 6.206 6.335 520,901 +0.12(+1.91%)
May 20, 2003 6.211 6.335 6.130 6.217 1,561,591 -0.02(-0.35%)
May 19, 2003 6.265 6.314 6.141 6.238 1,708,540 -0.03(-0.52%)
May 16, 2003 5.936 6.373 5.925 6.271 2,705,313 +0.24(+4.03%)
May 15, 2003 5.931 6.470 5.866 6.028 5,285,543 +0.08(+1.36%)
May 14, 2003 6.206 6.206 5.898 5.947 4,411,074 -0.51(-7.86%)
May 13, 2003 6.567 6.573 6.427 6.454 526,089 -0.10(-1.48%)
May 12, 2003 6.287 6.654 6.260 6.551 1,490,247 +0.36(+5.74%)
May 09, 2003 6.206 6.643 6.141 6.196 1,743,482 +0.43(+7.50%)
May 08, 2003 5.715 5.780 5.650 5.763 343,190 +0.02(+0.28%)
May 07, 2003 5.812 5.839 5.677 5.747 232,191 -0.06(-1.11%)
May 06, 2003 5.736 5.834 5.677 5.812 258,134 +0.09(+1.60%)
May 05, 2003 5.731 5.780 5.628 5.720 474,388 -0.03(-0.47%)
May 02, 2003 5.763 5.877 5.618 5.747 371,172 +0.01(+0.09%)
May 01, 2003 5.736 5.774 5.618 5.742 574,825 +0.02(+0.38%)
Apr 30, 2003 5.763 5.790 5.650 5.720 398,412 -0.02(-0.28%)
Apr 29, 2003 5.731 5.796 5.661 5.736 400,450 +0.04(+0.66%)
Apr 28, 2003 5.504 5.763 5.504 5.699 432,138 +0.13(+2.33%)
Apr 25, 2003 5.591 5.661 5.461 5.569 341,522 -0.02(-0.29%)
Apr 24, 2003 5.769 5.790 5.472 5.585 807,016 -0.18(-3.18%)
Apr 23, 2003 5.369 5.909 5.245 5.769 1,425,390 +0.56(+10.78%)
Apr 22, 2003 5.040 5.288 4.997 5.208 329,848 +0.17(+3.32%)
Apr 21, 2003 5.121 5.159 4.965 5.040 420,649 -0.07(-1.37%)
Apr 17, 2003 5.100 5.202 4.986 5.110 390,629 +0.12(+2.38%)
Apr 16, 2003 4.986 5.083 4.965 4.992 449,742 +0.04(+0.87%)
Apr 15, 2003 4.922 4.981 4.868 4.949 955,078 +0.04(+0.77%)
Apr 14, 2003 4.641 4.943 4.636 4.911 694,905 +0.23(+4.96%)
Apr 11, 2003 4.619 4.695 4.522 4.679 946,183 +0.13(+2.85%)
Apr 10, 2003 4.495 4.609 4.484 4.549 553,700 +0.03(+0.73%)
Apr 09, 2003 4.538 4.657 4.452 4.516 257,948 +0.02(+0.35%)
Apr 08, 2003 4.614 4.619 4.452 4.501 272,032 -0.11(-2.46%)
Apr 07, 2003 4.592 4.754 4.587 4.614 634,309 +0.09(+2.03%)
Apr 04, 2003 4.479 4.646 4.447 4.522 918,942 +0.04(+0.96%)
Apr 03, 2003 4.236 4.495 4.231 4.479 819,432 +0.18(+4.14%)
Apr 02, 2003 4.290 4.463 4.290 4.301 545,732 +0.01(+0.13%)
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.