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

Sinclair Inc (NQ: SBGI )

12.68 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2005 4.933 5.052 4.879 4.906 264,495 -0.02(-0.33%)
Jun 29, 2005 4.895 5.046 4.846 4.922 419,511 -0.01(-0.22%)
Jun 28, 2005 4.776 4.933 4.754 4.933 821,687 +0.21(+4.46%)
Jun 27, 2005 4.630 4.754 4.609 4.722 713,466 +0.08(+1.75%)
Jun 24, 2005 4.609 4.738 4.582 4.641 1,243,750 +0.03(+0.70%)
Jun 23, 2005 4.722 4.792 4.609 4.609 468,255 -0.13(-2.74%)
Jun 22, 2005 4.825 4.862 4.695 4.738 569,207 -0.10(-2.01%)
Jun 21, 2005 4.808 4.862 4.771 4.835 777,165 +0.03(+0.56%)
Jun 20, 2005 4.808 4.862 4.765 4.808 689,972 +0.01(+0.23%)
Jun 17, 2005 4.857 4.862 4.641 4.798 557,645 -0.03(-0.56%)
Jun 16, 2005 4.744 4.825 4.717 4.825 287,302 +0.04(+0.90%)
Jun 15, 2005 4.749 4.792 4.722 4.781 679,226 +0.05(+1.14%)
Jun 14, 2005 4.679 4.754 4.630 4.727 582,097 +0.10(+2.10%)
Jun 13, 2005 4.641 4.657 4.527 4.630 378,904 -0.04(-0.92%)
Jun 10, 2005 4.657 4.679 4.609 4.673 301,530 +0.03(+0.70%)
Jun 09, 2005 4.582 4.657 4.527 4.641 430,550 +0.04(+0.94%)
Jun 08, 2005 4.673 4.700 4.571 4.598 593,795 -0.06(-1.39%)
Jun 07, 2005 4.646 4.700 4.598 4.663 390,507 +0.02(+0.35%)
Jun 06, 2005 4.695 4.695 4.625 4.646 261,304 -0.01(-0.23%)
Jun 03, 2005 4.700 4.727 4.646 4.657 502,101 -0.03(-0.69%)
Jun 02, 2005 4.803 4.803 4.673 4.690 392,974 -0.09(-1.92%)
Jun 01, 2005 4.754 4.808 4.679 4.781 331,161 +0.02(+0.45%)
May 31, 2005 4.700 4.798 4.668 4.760 522,076 +0.09(+1.85%)
May 27, 2005 4.695 4.727 4.663 4.673 359,752 -0.01(-0.23%)
May 26, 2005 4.598 4.781 4.598 4.684 293,702 +0.08(+1.64%)
May 25, 2005 4.625 4.706 4.603 4.609 452,352 -0.05(-1.04%)
May 24, 2005 4.598 4.862 4.592 4.657 1,091,113 +0.01(+0.23%)
May 23, 2005 4.592 4.879 4.571 4.646 1,049,384 +0.06(+1.30%)
May 20, 2005 4.619 4.619 4.322 4.587 239,952 -0.01(-0.12%)
May 19, 2005 4.527 4.592 4.479 4.592 505,621 +0.08(+1.80%)
May 18, 2005 4.425 4.555 4.376 4.511 693,352 +0.11(+2.45%)
May 17, 2005 4.306 4.409 4.176 4.403 502,709 +0.07(+1.62%)
May 16, 2005 4.322 4.392 4.306 4.333 316,563 -0.01(-0.25%)
May 13, 2005 4.360 4.430 4.301 4.344 474,668 +0.04(+1.00%)
May 12, 2005 4.344 4.409 4.279 4.301 1,410,403 -0.02(-0.38%)
May 11, 2005 4.355 4.473 4.317 4.317 444,204 -0.06(-1.36%)
May 10, 2005 4.365 4.500 4.360 4.376 978,357 -0.03(-0.61%)
May 09, 2005 4.349 4.430 4.322 4.403 834,269 +0.10(+2.26%)
May 06, 2005 4.322 4.376 4.306 4.306 1,586,414 -0.02(-0.38%)
May 05, 2005 4.328 4.333 4.247 4.322 584,786 +0.00(+0.00%)
May 04, 2005 4.133 4.376 4.106 4.322 1,759,143 +0.28(+6.81%)
May 03, 2005 4.106 4.117 3.993 4.047 243,461 -0.03(-0.66%)
May 02, 2005 4.117 4.193 3.971 4.074 293,044 -0.06(-1.57%)
Apr 29, 2005 4.057 4.144 4.036 4.138 247,598 +0.11(+2.82%)
Apr 28, 2005 4.144 4.144 4.025 4.025 158,791 -0.14(-3.37%)
Apr 27, 2005 4.079 4.198 4.047 4.166 204,922 +0.08(+1.98%)
Apr 26, 2005 4.101 4.176 4.079 4.084 231,910 -0.07(-1.69%)
Apr 25, 2005 4.128 4.182 4.057 4.155 224,708 +0.09(+2.26%)
Apr 22, 2005 4.252 4.322 4.052 4.063 268,210 -0.23(-5.29%)
Apr 21, 2005 4.160 4.328 4.138 4.290 223,455 +0.19(+4.61%)
Apr 20, 2005 4.187 4.236 4.090 4.101 636,851 -0.10(-2.44%)
Apr 19, 2005 4.198 4.355 4.138 4.203 740,916 +0.03(+0.78%)
Apr 18, 2005 4.230 4.306 4.160 4.171 504,366 -0.02(-0.39%)
Apr 15, 2005 4.138 4.295 4.138 4.187 548,035 +0.05(+1.17%)
Apr 14, 2005 4.306 4.322 4.138 4.138 1,051,181 -0.18(-4.25%)
Apr 13, 2005 4.365 4.436 4.311 4.322 420,557 -0.01(-0.12%)
Apr 12, 2005 4.360 4.425 4.268 4.328 337,415 -0.05(-1.11%)
Apr 11, 2005 4.392 4.441 4.371 4.376 268,735 +0.02(+0.50%)
Apr 08, 2005 4.419 4.419 4.338 4.355 212,836 -0.04(-0.98%)
Apr 07, 2005 4.435 4.446 4.333 4.398 402,910 -0.04(-0.85%)
Apr 06, 2005 4.560 4.560 4.317 4.436 372,540 -0.09(-2.03%)
Apr 05, 2005 4.220 4.544 4.171 4.527 568,397 +0.35(+8.41%)
Apr 04, 2005 4.236 4.247 4.144 4.176 427,796 -0.08(-1.90%)
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.