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

Sinclair Inc (NQ: SBGI )

14.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 28, 2004 6.110 6.116 6.039 6.094 268,748 +0.02(+0.27%)
May 27, 2004 6.187 6.220 6.055 6.077 323,844 -0.09(-1.52%)
May 26, 2004 6.330 6.335 6.105 6.171 487,129 -0.15(-2.43%)
May 25, 2004 6.226 6.335 6.171 6.324 264,566 +0.07(+1.05%)
May 24, 2004 6.160 6.319 6.143 6.258 546,043 +0.10(+1.70%)
May 21, 2004 6.132 6.160 6.050 6.154 294,387 +0.05(+0.81%)
May 20, 2004 6.028 6.154 6.028 6.105 550,225 +0.04(+0.63%)
May 19, 2004 6.072 6.160 6.028 6.066 393,667 +0.06(+1.01%)
May 18, 2004 5.978 6.044 5.901 6.006 602,411 +0.09(+1.58%)
May 17, 2004 6.050 6.050 5.846 5.912 429,852 -0.14(-2.36%)
May 14, 2004 6.017 6.160 5.995 6.055 623,868 -0.03(-0.54%)
May 13, 2004 6.160 6.220 6.055 6.088 377,121 -0.09(-1.42%)
May 12, 2004 6.346 6.352 6.088 6.176 716,057 -0.18(-2.77%)
May 11, 2004 6.407 6.440 6.231 6.352 521,678 +0.05(+0.79%)
May 10, 2004 6.467 6.489 6.292 6.303 249,292 -0.18(-2.80%)
May 07, 2004 6.797 6.803 6.429 6.484 534,042 -0.34(-4.92%)
May 06, 2004 6.990 7.023 6.682 6.819 587,137 -0.21(-3.05%)
May 05, 2004 6.984 7.149 6.962 7.034 487,493 +0.01(+0.16%)
May 04, 2004 6.786 7.083 6.786 7.023 551,134 +0.21(+3.15%)
May 03, 2004 6.825 6.874 6.682 6.808 1,212,278 +0.01(+0.16%)
Apr 30, 2004 6.935 7.067 6.759 6.797 546,225 -0.14(-2.06%)
Apr 29, 2004 6.962 7.133 6.940 6.940 359,846 -0.03(-0.39%)
Apr 28, 2004 7.171 7.188 6.962 6.968 260,929 -0.23(-3.21%)
Apr 27, 2004 7.210 7.270 7.138 7.199 310,388 +0.03(+0.38%)
Apr 26, 2004 6.984 7.210 6.935 7.171 626,777 +0.20(+2.84%)
Apr 23, 2004 7.083 7.133 6.891 6.973 566,954 -0.12(-1.63%)
Apr 22, 2004 7.012 7.221 7.012 7.089 806,064 +0.02(+0.31%)
Apr 21, 2004 7.210 7.248 7.006 7.067 663,507 -0.14(-1.91%)
Apr 20, 2004 7.397 7.397 7.155 7.204 688,964 -0.18(-2.38%)
Apr 19, 2004 7.358 7.424 7.248 7.380 316,388 +0.06(+0.83%)
Apr 16, 2004 7.397 7.479 7.303 7.320 349,300 -0.03(-0.37%)
Apr 15, 2004 7.468 7.468 7.298 7.347 222,017 -0.08(-1.04%)
Apr 14, 2004 7.347 7.534 7.248 7.424 579,500 +0.13(+1.81%)
Apr 13, 2004 7.650 7.809 7.287 7.292 1,002,989 -0.14(-1.85%)
Apr 12, 2004 7.336 7.567 7.265 7.430 369,847 +0.15(+2.12%)
Apr 08, 2004 7.347 7.419 7.265 7.276 356,755 +0.00(+0.00%)
Apr 07, 2004 7.251 7.347 7.248 7.276 887,161 +0.03(+0.46%)
Apr 06, 2004 7.177 7.314 7.172 7.243 1,386,292 +0.03(+0.38%)
Apr 05, 2004 7.221 7.265 7.122 7.215 468,219 -0.04(-0.61%)
Apr 02, 2004 7.061 7.358 7.023 7.259 1,255,191 +0.20(+2.80%)
Apr 01, 2004 6.924 7.177 6.924 7.061 807,882 +0.19(+2.72%)
Mar 31, 2004 6.841 7.023 6.841 6.874 557,499 +0.03(+0.40%)
Mar 30, 2004 6.803 6.874 6.731 6.847 178,559 +0.08(+1.22%)
Mar 29, 2004 6.819 6.819 6.737 6.764 466,946 -0.07(-1.05%)
Mar 26, 2004 6.786 6.836 6.704 6.836 404,032 +0.05(+0.81%)
Mar 25, 2004 6.616 6.836 6.616 6.781 247,656 +0.15(+2.24%)
Mar 24, 2004 6.858 6.858 6.616 6.632 433,307 -0.16(-2.43%)
Mar 23, 2004 6.819 6.902 6.643 6.797 390,394 +0.01(+0.08%)
Mar 22, 2004 6.825 6.826 6.682 6.792 528,405 -0.06(-0.88%)
Mar 19, 2004 6.918 7.061 6.797 6.852 642,596 +0.00(+0.00%)
Mar 18, 2004 6.902 6.918 6.764 6.852 300,023 -0.08(-1.11%)
Mar 17, 2004 6.709 6.935 6.682 6.929 364,392 +0.26(+3.87%)
Mar 16, 2004 6.726 6.874 6.638 6.671 533,133 -0.02(-0.33%)
Mar 15, 2004 6.951 6.968 6.632 6.693 583,683 -0.28(-4.02%)
Mar 12, 2004 6.654 7.012 6.599 6.973 914,982 +0.31(+4.71%)
Mar 11, 2004 6.621 6.841 6.599 6.660 588,774 +0.03(+0.50%)
Mar 10, 2004 6.770 6.819 6.588 6.627 538,588 -0.15(-2.27%)
Mar 09, 2004 6.797 6.847 6.671 6.781 409,669 +0.01(+0.08%)
Mar 08, 2004 6.693 6.885 6.682 6.775 421,670 +0.03(+0.41%)
Mar 05, 2004 6.748 6.924 6.715 6.748 288,932 +0.00(+0.00%)
Mar 04, 2004 6.742 6.828 6.676 6.748 716,239 +0.05(+0.74%)
Mar 03, 2004 6.770 6.819 6.654 6.698 449,672 -0.12(-1.77%)
Mar 02, 2004 6.902 7.078 6.748 6.819 903,163 -0.06(-0.88%)
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.