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

Sinclair Inc (NQ: SBGI )

15.26 +0.38 (+2.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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, 2006 3.761 3.790 3.752 3.761 326,719 +0.02(+0.52%)
Aug 30, 2006 3.698 3.771 3.674 3.742 557,055 +0.06(+1.59%)
Aug 29, 2006 3.698 3.698 3.644 3.683 537,706 +0.00(+0.00%)
Aug 28, 2006 3.683 3.713 3.664 3.683 378,017 +0.02(+0.67%)
Aug 25, 2006 3.654 3.703 3.630 3.659 475,526 -0.00(-0.13%)
Aug 24, 2006 3.698 3.747 3.630 3.664 871,022 -0.01(-0.40%)
Aug 23, 2006 3.800 3.888 3.654 3.678 569,179 -0.11(-2.83%)
Aug 22, 2006 3.834 3.834 3.761 3.786 708,162 -0.04(-1.02%)
Aug 21, 2006 3.844 3.868 3.820 3.825 277,906 -0.05(-1.26%)
Aug 18, 2006 3.893 3.893 3.790 3.873 347,408 +0.00(+0.00%)
Aug 17, 2006 3.873 3.927 3.849 3.873 391,153 -0.02(-0.62%)
Aug 16, 2006 3.844 3.898 3.810 3.898 454,822 +0.08(+2.17%)
Aug 15, 2006 3.839 3.868 3.747 3.815 377,960 +0.02(+0.64%)
Aug 14, 2006 3.839 3.898 3.786 3.790 379,635 -0.01(-0.38%)
Aug 11, 2006 3.805 3.839 3.771 3.805 220,966 -0.02(-0.51%)
Aug 10, 2006 3.834 3.903 3.756 3.825 664,656 -0.02(-0.63%)
Aug 09, 2006 3.937 3.937 3.808 3.849 698,005 -0.05(-1.25%)
Aug 08, 2006 3.932 3.971 3.888 3.898 657,221 -0.04(-0.99%)
Aug 07, 2006 4.005 4.005 3.917 3.937 622,072 -0.10(-2.42%)
Aug 04, 2006 4.102 4.166 3.985 4.034 651,462 -0.01(-0.36%)
Aug 03, 2006 3.976 4.107 3.956 4.049 574,091 +0.04(+0.97%)
Aug 02, 2006 4.102 4.161 3.966 4.010 1,562,936 -0.04(-1.08%)
Aug 01, 2006 4.054 4.156 4.039 4.054 295,223 -0.05(-1.19%)
Jul 31, 2006 4.078 4.166 4.073 4.102 239,426 -0.05(-1.29%)
Jul 28, 2006 4.156 4.156 4.083 4.156 261,012 +0.03(+0.83%)
Jul 27, 2006 4.151 4.190 4.083 4.122 298,692 -0.01(-0.24%)
Jul 26, 2006 4.044 4.156 3.946 4.132 418,133 +0.06(+1.56%)
Jul 25, 2006 4.054 4.117 3.995 4.068 399,764 +0.02(+0.60%)
Jul 24, 2006 3.995 4.044 3.956 4.044 227,019 +0.08(+1.97%)
Jul 21, 2006 4.019 4.029 3.937 3.966 329,738 -0.07(-1.81%)
Jul 20, 2006 4.097 4.127 4.023 4.039 304,807 -0.06(-1.54%)
Jul 19, 2006 4.029 4.166 4.029 4.102 460,382 +0.06(+1.45%)
Jul 18, 2006 3.971 4.049 3.946 4.044 277,720 +0.10(+2.47%)
Jul 17, 2006 3.990 4.034 3.946 3.946 313,632 -0.02(-0.61%)
Jul 14, 2006 4.063 4.063 3.927 3.971 457,047 -0.08(-2.04%)
Jul 13, 2006 4.166 4.214 4.049 4.054 501,328 -0.14(-3.37%)
Jul 12, 2006 4.141 4.241 4.127 4.195 732,056 +0.03(+0.82%)
Jul 11, 2006 4.102 4.161 4.063 4.161 288,883 +0.06(+1.55%)
Jul 10, 2006 4.078 4.190 4.068 4.097 392,637 +0.01(+0.24%)
Jul 07, 2006 4.093 4.209 4.068 4.088 393,337 -0.02(-0.47%)
Jul 06, 2006 4.161 4.185 4.093 4.107 170,056 -0.06(-1.40%)
Jul 05, 2006 4.190 4.244 4.039 4.166 501,574 -0.06(-1.50%)
Jul 03, 2006 4.146 4.229 4.146 4.229 125,340 +0.06(+1.40%)
Jun 30, 2006 4.263 4.263 4.151 4.171 468,783 -0.07(-1.61%)
Jun 29, 2006 4.034 4.253 4.034 4.239 898,996 +0.24(+5.97%)
Jun 28, 2006 4.049 4.122 3.951 4.000 310,042 -0.06(-1.44%)
Jun 27, 2006 4.219 4.248 4.049 4.058 503,037 -0.15(-3.48%)
Jun 26, 2006 4.112 4.239 4.112 4.205 632,992 +0.09(+2.25%)
Jun 23, 2006 4.136 4.156 4.073 4.112 221,317 -0.04(-1.06%)
Jun 22, 2006 4.151 4.190 4.058 4.156 283,118 -0.02(-0.47%)
Jun 21, 2006 4.097 4.205 4.024 4.175 209,669 +0.06(+1.42%)
Jun 20, 2006 4.117 4.127 4.019 4.117 274,760 +0.01(+0.36%)
Jun 19, 2006 4.239 4.239 4.024 4.102 415,549 -0.13(-3.11%)
Jun 16, 2006 4.214 4.258 4.156 4.234 1,485,840 +0.02(+0.46%)
Jun 15, 2006 4.132 4.234 4.132 4.214 596,395 +0.10(+2.37%)
Jun 14, 2006 4.200 4.258 4.063 4.117 452,531 -0.09(-2.20%)
Jun 13, 2006 4.180 4.292 4.146 4.209 714,347 +0.01(+0.23%)
Jun 12, 2006 4.117 4.263 4.019 4.200 706,781 +0.10(+2.38%)
Jun 09, 2006 4.034 4.161 4.000 4.102 524,258 +0.06(+1.57%)
Jun 08, 2006 3.971 4.112 3.961 4.039 408,575 +0.05(+1.34%)
Jun 07, 2006 4.039 4.156 3.971 3.985 344,742 -0.06(-1.56%)
Jun 06, 2006 3.995 4.068 3.971 4.049 405,933 +0.07(+1.84%)
Jun 05, 2006 4.141 4.161 3.971 3.976 551,657 -0.16(-3.89%)
Jun 02, 2006 4.175 4.287 4.117 4.136 698,897 -0.12(-2.86%)
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.