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

Sinclair Inc (NQ: SBGI )

12.56 -0.67 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2006 4.522 4.619 4.517 4.549 215,910 -0.06(-1.29%)
Jul 28, 2006 4.609 4.609 4.527 4.609 235,376 +0.04(+0.83%)
Jul 27, 2006 4.603 4.646 4.527 4.571 269,356 -0.01(-0.24%)
Jul 26, 2006 4.484 4.609 4.376 4.582 377,066 +0.07(+1.56%)
Jul 25, 2006 4.495 4.565 4.430 4.511 360,500 +0.03(+0.60%)
Jul 24, 2006 4.430 4.484 4.387 4.484 204,722 +0.09(+1.97%)
Jul 21, 2006 4.457 4.468 4.365 4.398 297,352 -0.08(-1.81%)
Jul 20, 2006 4.544 4.576 4.462 4.479 274,869 -0.07(-1.54%)
Jul 19, 2006 4.468 4.619 4.468 4.549 415,165 +0.06(+1.45%)
Jul 18, 2006 4.403 4.490 4.376 4.484 250,443 +0.11(+2.47%)
Jul 17, 2006 4.425 4.473 4.376 4.376 282,828 -0.03(-0.61%)
Jul 14, 2006 4.506 4.506 4.355 4.403 412,157 -0.09(-2.04%)
Jul 13, 2006 4.619 4.673 4.490 4.495 452,089 -0.16(-3.37%)
Jul 12, 2006 4.592 4.703 4.576 4.652 660,156 +0.04(+0.82%)
Jul 11, 2006 4.549 4.614 4.506 4.614 260,510 +0.07(+1.55%)
Jul 10, 2006 4.522 4.646 4.511 4.544 354,074 +0.01(+0.24%)
Jul 07, 2006 4.538 4.668 4.511 4.533 354,705 -0.02(-0.47%)
Jul 06, 2006 4.614 4.641 4.538 4.555 153,353 -0.06(-1.40%)
Jul 05, 2006 4.646 4.706 4.479 4.619 452,311 -0.07(-1.50%)
Jul 03, 2006 4.598 4.690 4.598 4.690 113,029 +0.06(+1.40%)
Jun 30, 2006 4.727 4.727 4.603 4.625 422,741 -0.08(-1.61%)
Jun 29, 2006 4.473 4.717 4.473 4.700 810,700 +0.26(+5.97%)
Jun 28, 2006 4.490 4.571 4.382 4.436 279,591 -0.06(-1.44%)
Jun 27, 2006 4.679 4.711 4.490 4.500 453,631 -0.16(-3.48%)
Jun 26, 2006 4.560 4.700 4.560 4.663 570,821 +0.10(+2.25%)
Jun 23, 2006 4.587 4.609 4.517 4.560 199,580 -0.05(-1.06%)
Jun 22, 2006 4.603 4.646 4.500 4.609 255,311 -0.02(-0.47%)
Jun 21, 2006 4.544 4.663 4.463 4.630 189,076 +0.06(+1.42%)
Jun 20, 2006 4.565 4.576 4.457 4.565 247,774 +0.02(+0.36%)
Jun 19, 2006 4.700 4.700 4.463 4.549 374,735 -0.15(-3.11%)
Jun 16, 2006 4.673 4.722 4.609 4.695 1,339,905 +0.02(+0.46%)
Jun 15, 2006 4.582 4.695 4.582 4.673 537,819 +0.11(+2.37%)
Jun 14, 2006 4.657 4.722 4.506 4.565 408,085 -0.10(-2.20%)
Jun 13, 2006 4.636 4.760 4.598 4.668 644,186 +0.01(+0.23%)
Jun 12, 2006 4.565 4.727 4.457 4.657 637,363 +0.11(+2.38%)
Jun 09, 2006 4.473 4.614 4.436 4.549 472,767 +0.07(+1.57%)
Jun 08, 2006 4.403 4.560 4.392 4.479 368,446 +0.06(+1.34%)
Jun 07, 2006 4.479 4.609 4.403 4.419 310,883 -0.07(-1.56%)
Jun 06, 2006 4.430 4.511 4.403 4.490 366,064 +0.08(+1.84%)
Jun 05, 2006 4.592 4.614 4.403 4.409 497,475 -0.18(-3.89%)
Jun 02, 2006 4.630 4.754 4.565 4.587 630,254 -0.14(-2.86%)
Jun 01, 2006 4.625 4.722 4.603 4.722 344,901 +0.12(+2.70%)
May 31, 2006 4.436 4.614 4.436 4.598 863,649 +0.16(+3.53%)
May 30, 2006 4.538 4.555 4.430 4.441 469,722 -0.12(-2.72%)
May 26, 2006 4.576 4.587 4.511 4.565 312,337 +0.01(+0.12%)
May 25, 2006 4.592 4.603 4.506 4.560 346,666 +0.02(+0.36%)
May 24, 2006 4.446 4.609 4.349 4.544 707,996 +0.11(+2.44%)
May 23, 2006 4.614 4.619 4.414 4.436 583,952 -0.16(-3.53%)
May 22, 2006 4.517 4.625 4.349 4.598 598,252 +0.08(+1.79%)
May 19, 2006 4.403 4.560 4.392 4.517 568,485 +0.09(+2.14%)
May 18, 2006 4.371 4.446 4.322 4.422 538,804 +0.09(+2.18%)
May 17, 2006 4.338 4.376 4.252 4.328 542,415 -0.05(-1.23%)
May 16, 2006 4.295 4.441 4.284 4.382 409,984 +0.10(+2.27%)
May 15, 2006 4.322 4.349 4.214 4.284 364,674 -0.05(-1.25%)
May 12, 2006 4.344 4.398 4.328 4.338 395,364 -0.03(-0.74%)
May 11, 2006 4.463 4.511 4.328 4.371 490,410 -0.10(-2.29%)
May 10, 2006 4.592 4.614 4.468 4.473 492,737 -0.10(-2.24%)
May 09, 2006 4.571 4.614 4.495 4.576 441,914 -0.02(-0.47%)
May 08, 2006 4.705 4.733 4.582 4.598 619,635 -0.08(-1.73%)
May 05, 2006 4.733 4.835 4.668 4.679 802,372 -0.05(-1.03%)
May 04, 2006 4.646 4.733 4.511 4.727 755,559 +0.08(+1.74%)
May 03, 2006 4.317 4.673 4.311 4.646 1,071,791 +0.38(+8.86%)
May 02, 2006 4.166 4.344 4.136 4.268 682,291 +0.09(+2.20%)
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.