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 (%)
Oct 31, 2007 6.543 6.640 6.440 6.505 2,308,635 -0.06(-0.99%)
Oct 30, 2007 6.327 6.597 6.283 6.570 1,513,956 +0.26(+4.11%)
Oct 29, 2007 6.494 6.548 6.278 6.310 1,231,007 -0.15(-2.34%)
Oct 26, 2007 6.424 6.532 6.337 6.462 817,431 +0.11(+1.79%)
Oct 25, 2007 6.467 6.564 6.310 6.348 1,295,841 -0.13(-2.00%)
Oct 24, 2007 6.581 6.656 6.467 6.478 1,362,192 -0.14(-2.12%)
Oct 23, 2007 6.743 6.753 6.554 6.618 890,481 -0.11(-1.61%)
Oct 22, 2007 6.645 6.737 6.570 6.726 1,189,397 +0.04(+0.65%)
Oct 19, 2007 7.051 7.051 6.613 6.683 1,150,859 -0.38(-5.36%)
Oct 18, 2007 6.926 7.061 6.851 7.061 450,356 +0.09(+1.32%)
Oct 17, 2007 6.932 7.067 6.867 6.970 1,290,316 +0.10(+1.49%)
Oct 16, 2007 6.856 6.959 6.807 6.867 1,352,034 +0.01(+0.08%)
Oct 15, 2007 6.910 6.970 6.824 6.861 1,556,590 -0.05(-0.78%)
Oct 12, 2007 6.915 7.024 6.878 6.915 1,362,997 +0.02(+0.23%)
Oct 11, 2007 7.137 7.137 6.851 6.899 785,218 -0.19(-2.67%)
Oct 10, 2007 7.121 7.137 6.970 7.088 762,009 -0.03(-0.46%)
Oct 09, 2007 7.137 7.164 7.007 7.121 986,845 +0.02(+0.23%)
Oct 08, 2007 7.051 7.121 6.964 7.105 663,154 +0.05(+0.77%)
Oct 05, 2007 6.824 7.169 6.824 7.051 1,033,861 +0.21(+3.08%)
Oct 04, 2007 6.840 6.861 6.689 6.840 563,608 +0.04(+0.64%)
Oct 03, 2007 6.689 6.888 6.689 6.797 713,173 +0.02(+0.24%)
Oct 02, 2007 6.743 6.818 6.699 6.780 582,421 +0.01(+0.08%)
Oct 01, 2007 6.527 6.840 6.483 6.775 901,237 +0.27(+4.15%)
Sep 28, 2007 6.635 6.705 6.483 6.505 562,909 -0.12(-1.87%)
Sep 27, 2007 6.640 6.894 6.554 6.629 1,408,082 +0.03(+0.41%)
Sep 26, 2007 6.807 6.829 6.510 6.602 1,732,177 -0.15(-2.16%)
Sep 25, 2007 6.737 6.861 6.689 6.748 1,132,685 -0.01(-0.08%)
Sep 24, 2007 7.051 7.137 6.710 6.753 644,432 -0.31(-4.36%)
Sep 21, 2007 7.180 7.180 6.910 7.061 1,155,392 -0.05(-0.68%)
Sep 20, 2007 6.824 7.294 6.780 7.110 2,488,506 +0.27(+3.95%)
Sep 19, 2007 6.716 7.013 6.656 6.840 1,951,216 +0.18(+2.68%)
Sep 18, 2007 6.273 6.672 6.143 6.662 1,799,798 +0.44(+7.03%)
Sep 17, 2007 6.391 6.445 6.175 6.224 1,374,736 -0.18(-2.87%)
Sep 14, 2007 6.445 6.483 6.359 6.408 424,334 -0.11(-1.74%)
Sep 13, 2007 6.586 6.667 6.494 6.521 722,598 -0.02(-0.25%)
Sep 12, 2007 6.635 6.672 6.472 6.537 758,757 -0.10(-1.47%)
Sep 11, 2007 6.564 6.683 6.527 6.635 821,868 +0.11(+1.66%)
Sep 10, 2007 6.570 6.627 6.413 6.527 1,161,690 -0.02(-0.25%)
Sep 07, 2007 6.424 6.564 6.397 6.543 770,270 +0.03(+0.41%)
Sep 06, 2007 6.435 6.618 6.408 6.516 674,485 +0.11(+1.77%)
Sep 05, 2007 6.624 6.639 6.386 6.402 2,079,120 -0.28(-4.13%)
Sep 04, 2007 6.705 6.775 6.656 6.678 761,171 -0.05(-0.80%)
Aug 31, 2007 6.721 6.797 6.618 6.732 776,870 +0.12(+1.80%)
Aug 30, 2007 6.554 6.656 6.440 6.613 726,128 -0.02(-0.24%)
Aug 29, 2007 6.370 6.656 6.370 6.629 1,055,613 +0.30(+4.78%)
Aug 28, 2007 6.537 6.554 6.283 6.327 1,046,165 -0.25(-3.78%)
Aug 27, 2007 6.910 6.910 6.575 6.575 1,336,985 -0.33(-4.77%)
Aug 24, 2007 6.797 6.915 6.527 6.905 1,373,457 +0.12(+1.83%)
Aug 23, 2007 6.856 6.997 6.726 6.780 1,519,366 +0.02(+0.32%)
Aug 22, 2007 6.505 6.780 6.435 6.759 2,223,554 +0.31(+4.77%)
Aug 21, 2007 6.219 6.532 6.213 6.451 1,885,259 +0.21(+3.38%)
Aug 20, 2007 6.213 6.316 6.170 6.240 1,825,522 +0.06(+0.96%)
Aug 17, 2007 6.743 6.813 6.116 6.181 2,415,854 -0.29(-4.43%)
Aug 16, 2007 6.548 6.559 6.229 6.467 3,046,570 -0.13(-1.97%)
Aug 15, 2007 6.629 6.705 6.510 6.597 887,683 -0.02(-0.33%)
Aug 14, 2007 6.656 6.791 6.591 6.618 1,324,435 +0.00(+0.00%)
Aug 13, 2007 6.759 6.861 6.564 6.618 1,637,756 -0.03(-0.49%)
Aug 10, 2007 6.575 6.872 6.381 6.651 1,408,458 +0.06(+0.98%)
Aug 09, 2007 6.499 6.699 6.397 6.586 3,482,275 -0.22(-3.25%)
Aug 08, 2007 6.753 6.823 6.667 6.807 3,410,959 +0.13(+1.94%)
Aug 07, 2007 6.472 6.710 6.413 6.678 2,986,071 +0.16(+2.49%)
Aug 06, 2007 6.564 6.608 6.327 6.516 2,209,013 -0.01(-0.08%)
Aug 03, 2007 6.510 6.678 6.456 6.521 4,594,787 -0.08(-1.15%)
Aug 02, 2007 6.629 6.753 6.499 6.597 3,490,476 -0.02(-0.25%)
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.