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

Sinclair Inc (NQ: SBGI )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2006 4.515 4.697 4.515 4.680 848,444 +0.16(+3.53%)
May 30, 2006 4.620 4.636 4.510 4.521 461,453 -0.13(-2.72%)
May 26, 2006 4.658 4.669 4.592 4.647 306,839 +0.01(+0.12%)
May 25, 2006 4.675 4.686 4.587 4.642 340,563 +0.02(+0.36%)
May 24, 2006 4.526 4.691 4.427 4.625 695,531 +0.11(+2.44%)
May 23, 2006 4.697 4.702 4.493 4.515 573,671 -0.16(-3.53%)
May 22, 2006 4.598 4.708 4.427 4.680 587,719 +0.08(+1.79%)
May 19, 2006 4.482 4.642 4.471 4.598 558,477 +0.10(+2.14%)
May 18, 2006 4.449 4.526 4.400 4.501 529,318 +0.10(+2.18%)
May 17, 2006 4.416 4.455 4.328 4.405 532,866 -0.05(-1.23%)
May 16, 2006 4.372 4.521 4.361 4.460 402,766 +0.10(+2.27%)
May 15, 2006 4.400 4.427 4.290 4.361 358,254 -0.05(-1.25%)
May 12, 2006 4.422 4.477 4.405 4.416 388,403 -0.03(-0.74%)
May 11, 2006 4.543 4.592 4.405 4.449 481,776 -0.10(-2.29%)
May 10, 2006 4.675 4.697 4.548 4.554 484,062 -0.10(-2.24%)
May 09, 2006 4.653 4.697 4.576 4.658 434,134 -0.02(-0.47%)
May 08, 2006 4.790 4.818 4.664 4.680 608,726 -0.08(-1.73%)
May 05, 2006 4.818 4.922 4.752 4.763 788,246 -0.05(-1.03%)
May 04, 2006 4.730 4.818 4.592 4.812 742,257 +0.08(+1.74%)
May 03, 2006 4.394 4.757 4.389 4.730 1,052,922 +0.38(+8.86%)
May 02, 2006 4.240 4.422 4.210 4.345 670,279 +0.09(+2.20%)
May 01, 2006 4.345 4.394 4.235 4.251 594,651 -0.07(-1.53%)
Apr 28, 2006 4.345 4.438 4.301 4.317 416,396 -0.05(-1.26%)
Apr 27, 2006 4.350 4.427 4.257 4.372 219,190 -0.02(-0.38%)
Apr 26, 2006 4.284 4.389 4.257 4.389 273,425 +0.11(+2.57%)
Apr 25, 2006 4.273 4.312 4.218 4.279 559,862 +0.03(+0.65%)
Apr 24, 2006 4.279 4.323 4.246 4.251 650,401 -0.02(-0.39%)
Apr 21, 2006 4.273 4.323 4.202 4.268 914,200 -0.01(-0.13%)
Apr 20, 2006 4.295 4.328 4.251 4.273 419,871 +0.00(+0.00%)
Apr 19, 2006 4.262 4.352 4.257 4.273 335,555 -0.01(-0.13%)
Apr 18, 2006 4.284 4.323 4.246 4.279 1,116,154 +0.02(+0.52%)
Apr 17, 2006 4.279 4.279 4.240 4.257 617,789 -0.01(-0.13%)
Apr 13, 2006 4.262 4.328 4.251 4.262 181,267 +0.00(+0.00%)
Apr 12, 2006 4.268 4.350 4.202 4.262 295,027 -0.01(-0.13%)
Apr 11, 2006 4.290 4.361 4.240 4.268 377,137 +0.01(+0.13%)
Apr 10, 2006 4.235 4.334 4.191 4.262 609,666 +0.03(+0.65%)
Apr 07, 2006 4.301 4.356 4.185 4.235 479,396 -0.08(-1.79%)
Apr 06, 2006 4.257 4.323 4.251 4.312 746,861 +0.03(+0.77%)
Apr 05, 2006 4.290 4.345 4.235 4.279 454,347 +0.01(+0.26%)
Apr 04, 2006 4.290 4.350 4.251 4.268 782,880 -0.03(-0.64%)
Apr 03, 2006 4.504 4.504 4.240 4.295 840,594 -0.19(-4.17%)
Mar 31, 2006 4.372 4.515 4.367 4.482 725,710 +0.09(+2.13%)
Mar 30, 2006 4.306 4.411 4.262 4.389 646,362 +0.11(+2.57%)
Mar 29, 2006 4.273 4.317 4.163 4.279 1,315,841 -0.01(-0.26%)
Mar 28, 2006 4.213 4.339 4.182 4.290 771,228 +0.08(+1.96%)
Mar 27, 2006 4.213 4.229 4.169 4.207 642,898 +0.02(+0.53%)
Mar 24, 2006 4.196 4.218 4.147 4.185 378,110 +0.00(+0.00%)
Mar 23, 2006 4.191 4.196 4.108 4.185 776,607 +0.00(+0.00%)
Mar 22, 2006 4.097 4.191 4.037 4.185 522,587 +0.08(+1.87%)
Mar 21, 2006 4.081 4.141 4.064 4.108 660,067 +0.01(+0.13%)
Mar 20, 2006 4.097 4.108 4.037 4.103 648,717 +0.02(+0.54%)
Mar 17, 2006 4.103 4.108 4.034 4.081 2,123,316 +0.00(+0.00%)
Mar 16, 2006 4.086 4.114 4.042 4.081 646,938 -0.01(-0.27%)
Mar 15, 2006 4.196 4.196 4.064 4.092 1,351,666 -0.08(-1.98%)
Mar 14, 2006 4.119 4.180 4.097 4.174 303,486 +0.05(+1.34%)
Mar 13, 2006 4.191 4.202 4.108 4.119 730,840 -0.06(-1.45%)
Mar 10, 2006 4.152 4.185 4.136 4.180 936,654 +0.01(+0.13%)
Mar 09, 2006 4.070 4.191 4.070 4.174 987,089 +0.13(+3.13%)
Mar 08, 2006 4.075 4.075 4.020 4.048 295,670 -0.01(-0.27%)
Mar 07, 2006 4.141 4.147 4.026 4.059 1,281,480 -0.04(-0.94%)
Mar 06, 2006 4.064 4.196 4.026 4.097 1,942,682 +0.05(+1.36%)
Mar 03, 2006 4.064 4.097 4.015 4.042 672,571 -0.02(-0.41%)
Mar 02, 2006 4.086 4.097 4.020 4.059 527,596 -0.02(-0.40%)
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.