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

Sinclair Inc (NQ: SBGI )

13.15 -0.29 (-2.16%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Jul 29, 2005 4.922 4.971 4.911 4.944 430,971 -0.01(-0.11%)
Jul 28, 2005 5.010 5.032 4.927 4.949 367,240 -0.03(-0.55%)
Jul 27, 2005 4.977 5.054 4.867 4.977 476,768 +0.04(+0.89%)
Jul 26, 2005 4.911 4.999 4.911 4.933 313,034 +0.00(+0.00%)
Jul 25, 2005 4.971 5.021 4.905 4.933 438,540 -0.02(-0.44%)
Jul 22, 2005 4.812 5.043 4.790 4.955 750,991 +0.17(+3.56%)
Jul 21, 2005 4.927 4.988 4.785 4.785 209,698 -0.17(-3.44%)
Jul 20, 2005 4.889 4.988 4.845 4.955 360,759 +0.03(+0.67%)
Jul 19, 2005 5.026 5.026 4.894 4.922 281,650 -0.06(-1.21%)
Jul 18, 2005 4.872 5.037 4.872 4.982 418,410 +0.10(+2.02%)
Jul 15, 2005 4.905 4.982 4.850 4.883 556,837 -0.08(-1.55%)
Jul 14, 2005 5.054 5.054 4.933 4.960 176,688 -0.02(-0.44%)
Jul 13, 2005 5.026 5.059 4.933 4.982 439,361 -0.07(-1.31%)
Jul 12, 2005 5.164 5.164 5.032 5.048 453,432 -0.12(-2.23%)
Jul 11, 2005 5.120 5.235 5.070 5.164 573,715 +0.07(+1.29%)
Jul 08, 2005 5.021 5.109 4.977 5.098 604,402 +0.08(+1.64%)
Jul 07, 2005 5.037 5.131 4.988 5.015 447,020 -0.06(-1.19%)
Jul 06, 2005 5.164 5.218 5.076 5.076 800,806 -0.09(-1.70%)
Jul 05, 2005 5.103 5.164 5.043 5.164 485,697 +0.09(+1.73%)
Jul 01, 2005 4.999 5.087 4.982 5.076 326,589 +0.09(+1.76%)
Jun 30, 2005 5.015 5.136 4.960 4.988 260,143 -0.02(-0.33%)
Jun 29, 2005 4.977 5.131 4.927 5.004 412,608 -0.01(-0.22%)
Jun 28, 2005 4.856 5.015 4.834 5.015 808,166 +0.21(+4.46%)
Jun 27, 2005 4.708 4.834 4.686 4.801 701,725 +0.08(+1.75%)
Jun 24, 2005 4.686 4.817 4.658 4.719 1,223,284 +0.03(+0.70%)
Jun 23, 2005 4.801 4.872 4.686 4.686 460,550 -0.13(-2.74%)
Jun 22, 2005 4.905 4.944 4.774 4.817 559,841 -0.10(-2.01%)
Jun 21, 2005 4.889 4.944 4.850 4.916 764,376 +0.03(+0.56%)
Jun 20, 2005 4.889 4.944 4.845 4.889 678,618 +0.01(+0.23%)
Jun 17, 2005 4.938 4.944 4.719 4.878 548,468 -0.03(-0.56%)
Jun 16, 2005 4.823 4.905 4.795 4.905 282,574 +0.04(+0.90%)
Jun 15, 2005 4.828 4.872 4.801 4.861 668,049 +0.05(+1.14%)
Jun 14, 2005 4.757 4.834 4.708 4.806 572,519 +0.10(+2.10%)
Jun 13, 2005 4.719 4.735 4.603 4.708 372,669 -0.04(-0.92%)
Jun 10, 2005 4.735 4.757 4.686 4.752 296,568 +0.03(+0.70%)
Jun 09, 2005 4.658 4.735 4.603 4.719 423,465 +0.04(+0.94%)
Jun 08, 2005 4.752 4.779 4.647 4.675 584,024 -0.07(-1.39%)
Jun 07, 2005 4.724 4.779 4.675 4.741 384,081 +0.02(+0.35%)
Jun 06, 2005 4.774 4.774 4.702 4.724 257,004 -0.01(-0.23%)
Jun 03, 2005 4.779 4.806 4.724 4.735 493,838 -0.03(-0.69%)
Jun 02, 2005 4.883 4.883 4.752 4.768 386,508 -0.09(-1.92%)
Jun 01, 2005 4.834 4.889 4.757 4.861 325,712 +0.02(+0.45%)
May 31, 2005 4.779 4.878 4.746 4.839 513,485 +0.09(+1.85%)
May 27, 2005 4.774 4.806 4.741 4.752 353,833 -0.01(-0.23%)
May 26, 2005 4.675 4.861 4.675 4.763 288,870 +0.08(+1.64%)
May 25, 2005 4.702 4.785 4.680 4.686 444,908 -0.05(-1.04%)
May 24, 2005 4.675 4.944 4.669 4.735 1,073,159 +0.01(+0.23%)
May 23, 2005 4.669 4.960 4.647 4.724 1,032,116 +0.06(+1.30%)
May 20, 2005 4.697 4.697 4.394 4.664 236,003 -0.01(-0.12%)
May 19, 2005 4.603 4.669 4.554 4.669 497,301 +0.08(+1.80%)
May 18, 2005 4.499 4.631 4.449 4.587 681,943 +0.11(+2.45%)
May 17, 2005 4.378 4.482 4.246 4.477 494,437 +0.07(+1.62%)
May 16, 2005 4.394 4.466 4.378 4.405 311,354 -0.01(-0.25%)
May 13, 2005 4.433 4.504 4.373 4.416 466,857 +0.04(+1.00%)
May 12, 2005 4.416 4.482 4.351 4.373 1,387,195 -0.02(-0.38%)
May 11, 2005 4.427 4.548 4.389 4.389 436,895 -0.06(-1.36%)
May 10, 2005 4.438 4.576 4.433 4.449 962,258 -0.03(-0.61%)
May 09, 2005 4.422 4.504 4.394 4.477 820,541 +0.10(+2.26%)
May 06, 2005 4.394 4.449 4.378 4.378 1,560,309 -0.02(-0.38%)
May 05, 2005 4.400 4.405 4.318 4.394 575,164 +0.00(+0.00%)
May 04, 2005 4.202 4.449 4.175 4.394 1,730,196 +0.28(+6.81%)
May 03, 2005 4.175 4.186 4.059 4.114 239,455 -0.03(-0.66%)
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.