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

Sinclair Inc (NQ: SBGI )

12.95 -0.49 (-3.65%)
Streaming Delayed Price Updated: 11:49 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 (%)
Sep 28, 2007 6.753 6.825 6.599 6.621 552,998 -0.13(-1.87%)
Sep 27, 2007 6.759 7.017 6.671 6.748 1,383,292 +0.03(+0.41%)
Sep 26, 2007 6.929 6.951 6.627 6.720 1,701,681 -0.15(-2.16%)
Sep 25, 2007 6.858 6.984 6.808 6.869 1,112,743 -0.01(-0.08%)
Sep 24, 2007 7.177 7.265 6.830 6.874 633,086 -0.31(-4.36%)
Sep 21, 2007 7.309 7.309 7.034 7.188 1,135,050 -0.05(-0.68%)
Sep 20, 2007 6.946 7.424 6.902 7.237 2,444,695 +0.27(+3.95%)
Sep 19, 2007 6.836 7.138 6.775 6.962 1,916,864 +0.18(+2.68%)
Sep 18, 2007 6.385 6.792 6.253 6.781 1,768,112 +0.45(+7.03%)
Sep 17, 2007 6.506 6.561 6.286 6.335 1,350,533 -0.19(-2.87%)
Sep 14, 2007 6.561 6.599 6.473 6.522 416,864 -0.12(-1.74%)
Sep 13, 2007 6.704 6.786 6.610 6.638 709,876 -0.02(-0.25%)
Sep 12, 2007 6.753 6.792 6.588 6.654 745,399 -0.10(-1.47%)
Sep 11, 2007 6.682 6.803 6.643 6.753 807,399 +0.11(+1.66%)
Sep 10, 2007 6.687 6.746 6.528 6.643 1,141,238 -0.02(-0.25%)
Sep 07, 2007 6.539 6.682 6.511 6.660 756,709 +0.03(+0.41%)
Sep 06, 2007 6.550 6.737 6.522 6.632 662,611 +0.12(+1.77%)
Sep 05, 2007 6.742 6.758 6.500 6.517 2,042,515 -0.28(-4.13%)
Sep 04, 2007 6.825 6.896 6.775 6.797 747,770 -0.05(-0.80%)
Aug 31, 2007 6.841 6.918 6.737 6.852 763,193 +0.12(+1.80%)
Aug 30, 2007 6.671 6.775 6.555 6.731 713,344 -0.02(-0.24%)
Aug 29, 2007 6.484 6.775 6.484 6.748 1,037,028 +0.31(+4.78%)
Aug 28, 2007 6.654 6.671 6.396 6.440 1,027,747 -0.25(-3.78%)
Aug 27, 2007 7.034 7.034 6.693 6.693 1,313,446 -0.34(-4.77%)
Aug 24, 2007 6.918 7.039 6.643 7.028 1,349,276 +0.13(+1.83%)
Aug 23, 2007 6.979 7.122 6.847 6.902 1,492,617 +0.02(+0.32%)
Aug 22, 2007 6.621 6.902 6.550 6.880 2,184,407 +0.31(+4.77%)
Aug 21, 2007 6.330 6.649 6.324 6.566 1,852,067 +0.21(+3.38%)
Aug 20, 2007 6.324 6.429 6.280 6.352 1,793,383 +0.06(+0.96%)
Aug 17, 2007 6.863 6.935 6.226 6.292 2,373,322 -0.29(-4.43%)
Aug 16, 2007 6.665 6.676 6.341 6.583 2,992,933 -0.13(-1.97%)
Aug 15, 2007 6.748 6.825 6.627 6.715 872,055 -0.02(-0.33%)
Aug 14, 2007 6.775 6.913 6.709 6.737 1,301,118 +0.00(+0.00%)
Aug 13, 2007 6.880 6.984 6.682 6.737 1,608,923 -0.03(-0.49%)
Aug 10, 2007 6.693 6.995 6.495 6.770 1,383,661 +0.07(+0.98%)
Aug 09, 2007 6.616 6.819 6.511 6.704 3,420,967 -0.23(-3.25%)
Aug 08, 2007 6.874 6.945 6.786 6.929 3,350,907 +0.13(+1.94%)
Aug 07, 2007 6.588 6.830 6.528 6.797 2,933,499 +0.16(+2.49%)
Aug 06, 2007 6.682 6.726 6.440 6.632 2,170,122 -0.01(-0.08%)
Aug 03, 2007 6.627 6.797 6.572 6.638 4,513,893 -0.08(-1.15%)
Aug 02, 2007 6.748 6.874 6.616 6.715 3,429,024 -0.02(-0.25%)
Aug 01, 2007 6.962 7.100 6.687 6.731 2,159,972 -0.44(-6.14%)
Jul 31, 2007 7.424 7.633 7.155 7.171 1,729,359 -0.18(-2.40%)
Jul 30, 2007 7.276 7.364 7.061 7.347 2,459,860 +0.03(+0.45%)
Jul 27, 2007 7.617 7.650 7.177 7.314 1,673,251 -0.28(-3.69%)
Jul 26, 2007 7.875 7.914 7.408 7.595 2,471,892 -0.35(-4.43%)
Jul 25, 2007 7.941 8.002 7.853 7.947 1,092,867 +0.04(+0.56%)
Jul 24, 2007 7.980 8.046 7.809 7.903 1,416,487 -0.19(-2.38%)
Jul 23, 2007 8.095 8.178 7.809 8.095 868,111 -0.02(-0.20%)
Jul 20, 2007 8.090 8.134 7.952 8.112 1,177,819 +0.01(+0.07%)
Jul 19, 2007 8.255 8.277 7.914 8.106 1,246,332 -0.08(-0.94%)
Jul 18, 2007 8.211 8.238 8.106 8.183 753,823 -0.08(-1.00%)
Jul 17, 2007 8.139 8.315 8.134 8.266 1,265,524 +0.15(+1.83%)
Jul 16, 2007 8.090 8.139 8.046 8.117 600,673 +0.02(+0.27%)
Jul 13, 2007 8.101 8.161 8.029 8.095 292,661 -0.04(-0.54%)
Jul 12, 2007 8.051 8.161 7.980 8.139 717,099 +0.15(+1.93%)
Jul 11, 2007 8.106 8.178 7.886 7.985 735,344 -0.05(-0.62%)
Jul 10, 2007 8.211 8.244 7.958 8.035 1,265,006 -0.25(-3.05%)
Jul 09, 2007 8.266 8.343 8.222 8.288 724,486 +0.01(+0.07%)
Jul 06, 2007 8.244 8.332 8.189 8.282 649,106 +0.02(+0.27%)
Jul 05, 2007 8.139 8.271 8.073 8.260 1,056,109 +0.11(+1.35%)
Jul 03, 2007 7.974 8.194 7.952 8.150 566,345 -0.01(-0.07%)
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.