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 31, 2005 4.479 4.517 4.376 4.446 265,095 +0.06(+1.48%)
Jan 28, 2005 4.436 4.527 4.333 4.382 259,461 -0.11(-2.52%)
Jan 27, 2005 4.382 4.592 4.376 4.495 529,405 +0.08(+1.71%)
Jan 26, 2005 4.409 4.419 4.317 4.419 423,176 +0.02(+0.49%)
Jan 25, 2005 4.425 4.468 4.338 4.398 658,499 +0.04(+0.87%)
Jan 24, 2005 4.479 4.506 4.360 4.360 311,192 -0.09(-2.06%)
Jan 21, 2005 4.473 4.522 4.349 4.452 884,220 -0.04(-0.96%)
Jan 20, 2005 4.555 4.555 4.441 4.495 651,978 +0.01(+0.12%)
Jan 19, 2005 4.603 4.603 4.490 4.490 687,836 -0.06(-1.31%)
Jan 18, 2005 4.560 4.598 4.463 4.549 403,103 -0.01(-0.24%)
Jan 14, 2005 4.517 4.582 4.463 4.560 347,384 +0.07(+1.56%)
Jan 13, 2005 4.630 4.630 4.414 4.490 787,572 +0.05(+1.10%)
Jan 12, 2005 4.522 4.560 4.376 4.441 435,231 -0.08(-1.79%)
Jan 11, 2005 4.787 4.787 4.511 4.522 674,052 -0.19(-4.12%)
Jan 10, 2005 4.792 4.814 4.717 4.717 532,707 +0.01(+0.11%)
Jan 07, 2005 4.868 4.900 4.646 4.711 495,124 -0.10(-2.13%)
Jan 06, 2005 4.803 4.884 4.744 4.814 527,438 +0.03(+0.56%)
Jan 05, 2005 4.787 4.998 4.717 4.787 1,098,309 +0.03(+0.57%)
Jan 04, 2005 4.949 5.008 4.717 4.760 879,457 -0.18(-3.61%)
Jan 03, 2005 5.019 5.019 4.900 4.938 566,897 -0.04(-0.76%)
Dec 31, 2004 5.057 5.057 4.944 4.976 207,117 +0.01(+0.22%)
Dec 30, 2004 4.906 4.987 4.862 4.965 525,104 +0.08(+1.66%)
Dec 29, 2004 5.014 5.014 4.873 4.884 468,096 -0.09(-1.85%)
Dec 28, 2004 4.960 5.014 4.857 4.976 591,737 +0.05(+0.99%)
Dec 27, 2004 4.862 5.008 4.857 4.927 348,341 +0.01(+0.22%)
Dec 23, 2004 4.879 4.938 4.814 4.916 510,111 +0.05(+1.00%)
Dec 22, 2004 4.754 4.868 4.749 4.868 379,807 +0.05(+1.12%)
Dec 21, 2004 4.765 4.841 4.745 4.814 1,011,524 +0.02(+0.34%)
Dec 20, 2004 4.749 4.862 4.744 4.798 1,269,541 -0.01(-0.22%)
Dec 17, 2004 4.808 4.835 4.711 4.808 1,949,011 +0.04(+0.91%)
Dec 16, 2004 4.690 4.862 4.684 4.765 2,218,319 +0.08(+1.61%)
Dec 15, 2004 4.733 4.787 4.641 4.690 1,426,128 -0.01(-0.23%)
Dec 14, 2004 4.544 4.727 4.544 4.700 1,048,727 +0.15(+3.33%)
Dec 13, 2004 4.538 4.582 4.463 4.549 857,898 +0.03(+0.60%)
Dec 10, 2004 4.490 4.565 4.457 4.522 643,562 +0.00(+0.00%)
Dec 09, 2004 4.446 4.587 4.403 4.522 786,082 +0.10(+2.20%)
Dec 08, 2004 4.371 4.463 4.252 4.425 1,905,330 +0.04(+0.86%)
Dec 07, 2004 4.522 4.522 4.328 4.387 756,098 -0.07(-1.58%)
Dec 06, 2004 4.495 4.522 4.452 4.457 787,193 -0.04(-0.84%)
Dec 03, 2004 4.592 4.592 4.446 4.495 1,646,942 -0.05(-1.07%)
Dec 02, 2004 4.036 4.598 4.014 4.544 3,558,751 +0.56(+14.11%)
Dec 01, 2004 3.933 4.057 3.885 3.982 1,325,809 +0.09(+2.22%)
Nov 30, 2004 3.885 3.939 3.820 3.895 1,222,343 +0.03(+0.70%)
Nov 29, 2004 3.955 3.976 3.766 3.868 1,842,769 -0.03(-0.83%)
Nov 26, 2004 3.863 3.917 3.809 3.901 660,591 +0.05(+1.26%)
Nov 24, 2004 3.847 3.885 3.766 3.852 1,589,194 +0.08(+2.00%)
Nov 23, 2004 3.674 3.836 3.620 3.777 1,573,461 +0.12(+3.25%)
Nov 22, 2004 3.674 3.674 3.593 3.658 1,946,790 +0.00(+0.00%)
Nov 19, 2004 3.620 3.663 3.598 3.658 839,944 +0.02(+0.59%)
Nov 18, 2004 3.598 3.641 3.566 3.636 673,917 +0.02(+0.45%)
Nov 17, 2004 3.658 3.685 3.598 3.620 234,695 +0.03(+0.90%)
Nov 16, 2004 3.604 3.690 3.577 3.587 324,280 -0.04(-1.19%)
Nov 15, 2004 3.636 3.685 3.587 3.631 692,426 +0.02(+0.45%)
Nov 12, 2004 3.733 3.739 3.593 3.614 715,933 -0.06(-1.62%)
Nov 11, 2004 3.674 3.728 3.593 3.674 443,478 +0.03(+0.74%)
Nov 10, 2004 3.728 3.728 3.598 3.647 394,059 -0.03(-0.88%)
Nov 09, 2004 3.701 3.744 3.614 3.679 452,178 +0.03(+0.89%)
Nov 08, 2004 3.674 3.739 3.620 3.647 620,241 -0.08(-2.17%)
Nov 05, 2004 3.793 3.793 3.674 3.728 614,503 -0.05(-1.43%)
Nov 04, 2004 3.836 3.836 3.690 3.782 945,261 -0.08(-2.10%)
Nov 03, 2004 3.793 3.906 3.792 3.863 1,378,005 +0.14(+3.62%)
Nov 02, 2004 3.793 3.820 3.685 3.728 555,459 -0.03(-0.72%)
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.