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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2004 7.269 7.382 7.204 7.366 377,843 +0.06(+0.89%)
Jan 29, 2004 7.328 7.469 7.129 7.301 472,350 +0.08(+1.12%)
Jan 28, 2004 7.609 7.733 7.220 7.220 867,427 -0.44(-5.77%)
Jan 27, 2004 7.776 7.798 7.614 7.663 594,468 -0.10(-1.25%)
Jan 26, 2004 7.711 7.782 7.506 7.760 544,435 +0.07(+0.91%)
Jan 23, 2004 7.663 7.803 7.550 7.690 729,002 +0.02(+0.28%)
Jan 22, 2004 7.566 7.809 7.539 7.668 717,327 +0.10(+1.28%)
Jan 21, 2004 7.674 7.722 7.447 7.571 924,872 -0.15(-1.89%)
Jan 20, 2004 7.792 7.792 7.555 7.717 1,251,015 -0.06(-0.83%)
Jan 16, 2004 7.776 7.836 7.684 7.782 519,974 +0.03(+0.42%)
Jan 15, 2004 7.873 7.927 7.706 7.749 381,243 -0.09(-1.17%)
Jan 14, 2004 7.771 7.890 7.690 7.841 1,211,314 +0.10(+1.25%)
Jan 13, 2004 7.879 7.917 7.738 7.744 1,049,077 -0.10(-1.31%)
Jan 12, 2004 7.852 8.046 7.749 7.846 1,208,857 +0.04(+0.49%)
Jan 09, 2004 8.041 8.176 7.798 7.808 749,341 -0.23(-2.89%)
Jan 08, 2004 7.973 8.068 7.949 8.041 1,226,207 +0.08(+1.02%)
Jan 07, 2004 7.960 8.068 7.927 7.960 1,214,038 -0.07(-0.87%)
Jan 06, 2004 8.030 8.057 8.008 8.030 1,682,041 -0.06(-0.73%)
Jan 05, 2004 8.122 8.143 8.046 8.089 1,980,387 -0.02(-0.27%)
Jan 02, 2004 8.020 8.159 8.014 8.111 1,981,314 +0.03(+0.33%)
Dec 31, 2003 8.100 8.154 7.997 8.084 870,762 +0.01(+0.13%)
Dec 30, 2003 8.192 8.192 8.008 8.073 918,351 -0.11(-1.38%)
Dec 29, 2003 8.024 8.327 7.992 8.186 1,602,175 +0.17(+2.09%)
Dec 26, 2003 7.836 8.030 7.836 8.019 549,877 +0.16(+1.99%)
Dec 24, 2003 7.787 7.868 7.706 7.863 1,001,534 +0.11(+1.46%)
Dec 23, 2003 7.609 7.863 7.587 7.749 2,810,670 +0.14(+1.84%)
Dec 22, 2003 7.755 7.755 7.512 7.609 1,225,344 -0.02(-0.28%)
Dec 19, 2003 7.609 7.679 7.404 7.631 567,693 +0.08(+1.00%)
Dec 18, 2003 7.372 7.587 7.301 7.555 1,133,548 +0.21(+2.79%)
Dec 17, 2003 7.291 7.431 7.280 7.350 1,026,777 -0.02(-0.22%)
Dec 16, 2003 7.285 7.496 7.107 7.366 2,468,322 +0.32(+4.60%)
Dec 15, 2003 7.037 7.166 6.994 7.042 1,209,721 +0.03(+0.46%)
Dec 12, 2003 6.870 7.010 6.805 7.010 964,102 +0.17(+2.44%)
Dec 11, 2003 6.746 6.853 6.713 6.843 1,392,219 +0.11(+1.60%)
Dec 10, 2003 6.443 6.756 6.400 6.735 1,237,680 +0.30(+4.70%)
Dec 09, 2003 6.449 6.530 6.368 6.433 387,382 -0.03(-0.42%)
Dec 08, 2003 6.341 6.470 6.341 6.460 620,574 +0.11(+1.79%)
Dec 05, 2003 6.249 6.368 6.206 6.346 370,340 +0.10(+1.55%)
Dec 04, 2003 6.319 6.341 6.200 6.249 351,271 -0.06(-0.94%)
Dec 03, 2003 6.254 6.481 6.217 6.308 452,448 +0.08(+1.30%)
Dec 02, 2003 6.298 6.389 6.217 6.227 458,085 -0.06(-0.94%)
Dec 01, 2003 6.249 6.346 6.206 6.287 399,268 +0.03(+0.43%)
Nov 28, 2003 6.244 6.287 6.179 6.260 196,925 +0.01(+0.09%)
Nov 26, 2003 6.298 6.346 6.222 6.254 387,747 -0.01(-0.17%)
Nov 25, 2003 6.152 6.314 6.152 6.265 525,500 +0.12(+2.02%)
Nov 24, 2003 5.931 6.179 5.909 6.141 992,489 +0.21(+3.45%)
Nov 21, 2003 5.844 5.968 5.828 5.936 288,876 +0.09(+1.57%)
Nov 20, 2003 5.817 5.936 5.801 5.844 616,796 +0.04(+0.74%)
Nov 19, 2003 5.807 5.931 5.774 5.801 388,576 +0.00(+0.00%)
Nov 18, 2003 5.790 5.898 5.747 5.801 359,872 +0.00(+0.00%)
Nov 17, 2003 5.898 5.925 5.758 5.801 404,032 -0.11(-1.83%)
Nov 14, 2003 5.985 6.071 5.861 5.909 273,877 -0.04(-0.64%)
Nov 13, 2003 5.936 6.028 5.887 5.947 654,491 -0.02(-0.36%)
Nov 12, 2003 5.936 6.082 5.925 5.968 668,708 +0.06(+1.00%)
Nov 11, 2003 6.044 6.082 5.898 5.909 616,853 -0.17(-2.84%)
Nov 10, 2003 6.190 6.254 6.060 6.082 718,791 -0.18(-2.93%)
Nov 07, 2003 6.357 6.368 6.152 6.265 826,909 -0.08(-1.19%)
Nov 06, 2003 6.103 6.389 6.049 6.341 2,410,919 -0.16(-2.41%)
Nov 05, 2003 6.335 6.535 6.276 6.497 679,813 +0.15(+2.29%)
Nov 04, 2003 6.362 6.389 6.249 6.352 510,648 +0.00(+0.00%)
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.