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

Sinclair Inc (NQ: SBGI )

12.68 UNCHANGED
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 (%)
Aug 31, 2005 5.110 5.132 4.916 5.067 293,605 -0.04(-0.74%)
Aug 30, 2005 5.127 5.159 5.024 5.105 309,429 -0.01(-0.11%)
Aug 29, 2005 5.083 5.159 5.056 5.110 343,557 +0.02(+0.42%)
Aug 26, 2005 5.073 5.164 5.073 5.089 385,364 -0.01(-0.21%)
Aug 25, 2005 5.127 5.159 5.051 5.100 200,683 -0.02(-0.42%)
Aug 24, 2005 4.965 5.164 4.927 5.121 1,160,438 +0.12(+2.37%)
Aug 23, 2005 4.965 5.056 4.938 5.002 275,990 +0.03(+0.65%)
Aug 22, 2005 5.002 5.046 4.943 4.970 548,445 -0.06(-1.18%)
Aug 19, 2005 5.143 5.143 5.013 5.029 280,182 -0.11(-2.10%)
Aug 18, 2005 5.094 5.154 5.035 5.137 538,444 +0.02(+0.32%)
Aug 17, 2005 5.094 5.148 5.035 5.121 639,742 +0.05(+0.96%)
Aug 16, 2005 5.029 5.121 4.976 5.073 713,332 +0.02(+0.32%)
Aug 15, 2005 5.062 5.078 4.884 5.056 596,821 +0.01(+0.11%)
Aug 12, 2005 5.035 5.083 4.900 5.051 528,285 +0.02(+0.43%)
Aug 11, 2005 4.911 5.046 4.857 5.029 558,948 +0.10(+2.08%)
Aug 10, 2005 4.743 4.970 4.689 4.927 953,997 +0.20(+4.22%)
Aug 09, 2005 4.787 4.787 4.646 4.727 407,366 -0.02(-0.45%)
Aug 08, 2005 4.808 4.808 4.668 4.749 246,552 -0.02(-0.45%)
Aug 05, 2005 4.862 4.889 4.760 4.770 521,123 -0.10(-2.00%)
Aug 04, 2005 4.900 4.905 4.770 4.868 323,742 -0.04(-0.88%)
Aug 03, 2005 4.938 4.965 4.868 4.911 443,073 +0.00(+0.00%)
Aug 02, 2005 4.916 4.965 4.884 4.911 422,124 +0.03(+0.66%)
Aug 01, 2005 4.889 4.965 4.835 4.878 590,252 +0.02(+0.44%)
Jul 29, 2005 4.835 4.884 4.824 4.857 438,694 -0.01(-0.11%)
Jul 28, 2005 4.922 4.943 4.841 4.862 373,822 -0.03(-0.55%)
Jul 27, 2005 4.889 4.965 4.781 4.889 485,312 +0.04(+0.89%)
Jul 26, 2005 4.824 4.911 4.824 4.846 318,644 +0.00(+0.00%)
Jul 25, 2005 4.884 4.932 4.819 4.846 446,399 -0.02(-0.44%)
Jul 22, 2005 4.727 4.954 4.706 4.868 764,449 +0.17(+3.56%)
Jul 21, 2005 4.841 4.900 4.700 4.700 213,456 -0.17(-3.44%)
Jul 20, 2005 4.803 4.900 4.760 4.868 367,225 +0.03(+0.67%)
Jul 19, 2005 4.938 4.938 4.808 4.835 286,697 -0.06(-1.21%)
Jul 18, 2005 4.787 4.949 4.787 4.895 425,908 +0.10(+2.02%)
Jul 15, 2005 4.819 4.895 4.765 4.797 566,816 -0.08(-1.55%)
Jul 14, 2005 4.965 4.965 4.846 4.873 179,854 -0.02(-0.44%)
Jul 13, 2005 4.938 4.970 4.846 4.895 447,235 -0.06(-1.31%)
Jul 12, 2005 5.073 5.073 4.943 4.959 461,558 -0.11(-2.23%)
Jul 11, 2005 5.029 5.143 4.981 5.073 583,996 +0.06(+1.29%)
Jul 08, 2005 4.932 5.019 4.889 5.008 615,234 +0.08(+1.64%)
Jul 07, 2005 4.949 5.040 4.900 4.927 455,031 -0.06(-1.19%)
Jul 06, 2005 5.073 5.127 4.986 4.986 815,157 -0.09(-1.70%)
Jul 05, 2005 5.013 5.073 4.954 5.073 494,402 +0.09(+1.73%)
Jul 01, 2005 4.911 4.997 4.895 4.986 332,442 +0.09(+1.76%)
Jun 30, 2005 4.927 5.046 4.873 4.900 264,805 -0.02(-0.33%)
Jun 29, 2005 4.889 5.040 4.841 4.916 420,002 -0.01(-0.22%)
Jun 28, 2005 4.770 4.927 4.749 4.927 822,649 +0.21(+4.46%)
Jun 27, 2005 4.625 4.749 4.603 4.716 714,301 +0.08(+1.75%)
Jun 24, 2005 4.603 4.733 4.576 4.636 1,245,207 +0.03(+0.70%)
Jun 23, 2005 4.716 4.787 4.603 4.603 468,803 -0.13(-2.74%)
Jun 22, 2005 4.819 4.857 4.689 4.733 569,874 -0.10(-2.01%)
Jun 21, 2005 4.803 4.857 4.765 4.830 778,075 +0.03(+0.56%)
Jun 20, 2005 4.803 4.857 4.760 4.803 690,780 +0.01(+0.23%)
Jun 17, 2005 4.851 4.857 4.636 4.792 558,298 -0.03(-0.56%)
Jun 16, 2005 4.738 4.819 4.711 4.819 287,638 +0.04(+0.90%)
Jun 15, 2005 4.743 4.787 4.716 4.776 680,021 +0.05(+1.14%)
Jun 14, 2005 4.673 4.749 4.625 4.722 582,779 +0.10(+2.10%)
Jun 13, 2005 4.636 4.652 4.522 4.625 379,347 -0.04(-0.92%)
Jun 10, 2005 4.652 4.673 4.603 4.668 301,883 +0.03(+0.70%)
Jun 09, 2005 4.576 4.652 4.522 4.636 431,054 +0.04(+0.94%)
Jun 08, 2005 4.668 4.695 4.565 4.592 594,490 -0.06(-1.39%)
Jun 07, 2005 4.641 4.695 4.592 4.657 390,964 +0.02(+0.35%)
Jun 06, 2005 4.689 4.689 4.619 4.641 261,610 -0.01(-0.23%)
Jun 03, 2005 4.695 4.722 4.641 4.652 502,689 -0.03(-0.69%)
Jun 02, 2005 4.797 4.797 4.668 4.684 393,435 -0.09(-1.92%)
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.