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, 2008 4.760 5.122 4.760 4.862 1,631,957 +0.09(+1.81%)
Jan 30, 2008 5.143 5.295 4.695 4.776 1,601,995 -0.42(-8.01%)
Jan 29, 2008 5.095 5.316 4.965 5.192 1,376,566 +0.12(+2.34%)
Jan 28, 2008 4.830 5.084 4.765 5.073 1,050,571 +0.24(+5.03%)
Jan 25, 2008 5.003 5.041 4.760 4.830 697,977 -0.10(-1.97%)
Jan 24, 2008 4.765 4.949 4.722 4.927 940,201 +0.18(+3.75%)
Jan 23, 2008 4.436 4.814 4.360 4.749 1,196,434 +0.27(+6.03%)
Jan 22, 2008 4.349 4.668 4.349 4.479 787,050 +0.01(+0.24%)
Jan 21, 2008 4.587 4.733 4.441 4.468 996,141 +0.00(+0.00%)
Jan 18, 2008 4.587 4.733 4.441 4.468 996,141 -0.22(-4.72%)
Jan 17, 2008 4.641 4.744 4.587 4.690 1,332,748 +0.01(+0.23%)
Jan 16, 2008 4.500 4.761 4.479 4.679 1,094,176 +0.16(+3.46%)
Jan 15, 2008 4.479 4.597 4.436 4.522 852,673 +0.04(+0.96%)
Jan 14, 2008 4.560 4.560 4.446 4.479 795,396 +0.00(+0.00%)
Jan 11, 2008 4.555 4.625 4.479 4.479 925,615 -0.10(-2.24%)
Jan 10, 2008 4.571 4.679 4.436 4.582 2,121,990 -0.05(-1.17%)
Jan 09, 2008 4.338 4.668 4.338 4.636 2,672,054 +0.31(+7.12%)
Jan 08, 2008 4.403 4.473 4.263 4.328 1,879,069 -0.05(-1.11%)
Jan 07, 2008 4.230 4.452 4.176 4.376 1,556,240 +0.17(+4.11%)
Jan 04, 2008 4.344 4.360 4.160 4.203 1,045,586 -0.17(-3.83%)
Jan 03, 2008 4.441 4.484 4.365 4.371 766,883 -0.06(-1.34%)
Jan 02, 2008 4.419 4.506 4.349 4.430 1,276,917 -0.01(-0.12%)
Jan 01, 2008 4.484 4.576 4.360 4.436 1,068,173 +0.00(+0.00%)
Dec 31, 2007 4.484 4.576 4.360 4.436 1,068,173 -0.09(-2.03%)
Dec 28, 2007 4.603 4.727 4.522 4.527 1,090,637 -0.05(-1.06%)
Dec 27, 2007 4.754 4.787 4.571 4.576 964,087 -0.23(-4.83%)
Dec 26, 2007 4.841 4.944 4.738 4.808 1,212,176 -0.03(-0.67%)
Dec 24, 2007 4.889 4.976 4.835 4.841 431,566 -0.04(-0.78%)
Dec 21, 2007 4.960 4.981 4.868 4.879 1,626,962 +0.00(+0.00%)
Dec 20, 2007 4.916 4.916 4.792 4.879 1,418,020 +0.02(+0.44%)
Dec 19, 2007 4.895 5.014 4.857 4.857 1,388,636 -0.04(-0.77%)
Dec 18, 2007 4.965 5.030 4.868 4.895 1,737,646 -0.04(-0.77%)
Dec 17, 2007 4.987 5.062 4.933 4.933 650,999 -0.06(-1.30%)
Dec 14, 2007 5.079 5.181 4.992 4.998 802,815 -0.14(-2.73%)
Dec 13, 2007 5.041 5.138 5.025 5.138 575,715 +0.06(+1.17%)
Dec 12, 2007 5.322 5.343 5.057 5.079 894,476 -0.11(-2.08%)
Dec 11, 2007 5.360 5.435 5.187 5.187 1,299,833 -0.16(-2.93%)
Dec 10, 2007 5.370 5.446 5.295 5.343 728,245 -0.01(-0.10%)
Dec 07, 2007 5.203 5.511 5.170 5.349 1,336,931 +0.18(+3.45%)
Dec 06, 2007 5.176 5.278 5.003 5.170 1,900,205 -0.01(-0.10%)
Dec 05, 2007 5.387 5.430 5.149 5.176 1,091,911 -0.13(-2.44%)
Dec 04, 2007 5.360 5.435 5.278 5.305 819,523 -0.09(-1.70%)
Dec 03, 2007 5.570 5.570 5.327 5.397 1,586,616 -0.19(-3.48%)
Nov 30, 2007 5.689 5.727 5.570 5.592 2,764,500 -0.02(-0.29%)
Nov 29, 2007 5.603 5.700 5.527 5.608 1,989,868 -0.01(-0.19%)
Nov 28, 2007 5.354 5.662 5.316 5.619 2,652,216 +0.33(+6.34%)
Nov 27, 2007 5.376 5.457 5.246 5.284 943,980 -0.08(-1.51%)
Nov 26, 2007 5.489 5.624 5.332 5.365 829,523 -0.14(-2.46%)
Nov 23, 2007 5.511 5.586 5.478 5.500 509,423 +0.01(+0.20%)
Nov 21, 2007 5.613 5.673 5.441 5.489 1,101,434 -0.16(-2.87%)
Nov 20, 2007 5.651 5.705 5.495 5.651 1,462,517 +0.01(+0.10%)
Nov 19, 2007 5.776 5.803 5.608 5.646 1,204,844 -0.18(-3.15%)
Nov 16, 2007 6.116 6.186 5.803 5.830 2,924,149 -0.28(-4.51%)
Nov 15, 2007 6.078 6.165 6.024 6.105 1,897,156 +0.00(+0.00%)
Nov 14, 2007 6.116 6.159 6.040 6.105 1,148,564 +0.02(+0.36%)
Nov 13, 2007 6.116 6.181 6.073 6.083 1,488,541 +0.00(+0.00%)
Nov 12, 2007 6.078 6.251 6.062 6.083 1,059,503 +0.01(+0.18%)
Nov 09, 2007 6.078 6.229 6.024 6.073 1,929,642 -0.10(-1.58%)
Nov 08, 2007 6.094 6.202 6.051 6.170 1,484,789 +0.13(+2.15%)
Nov 07, 2007 6.154 6.262 6.040 6.040 1,352,310 -0.21(-3.37%)
Nov 06, 2007 6.105 6.262 6.035 6.251 1,254,804 +0.18(+2.94%)
Nov 05, 2007 6.008 6.127 6.008 6.073 1,945,408 -0.03(-0.44%)
Nov 02, 2007 6.105 6.197 5.986 6.100 1,173,260 -0.01(-0.09%)
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.