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

Sinclair Inc (NQ: SBGI )

12.16 -0.05 (-0.41%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 13, 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 (%)
Nov 28, 2003 6.251 6.294 6.186 6.267 196,694 +0.01(+0.09%)
Nov 26, 2003 6.305 6.354 6.229 6.262 387,294 -0.01(-0.17%)
Nov 25, 2003 6.159 6.321 6.159 6.273 524,885 +0.12(+2.02%)
Nov 24, 2003 5.938 6.186 5.916 6.148 991,328 +0.21(+3.45%)
Nov 21, 2003 5.851 5.975 5.835 5.943 288,538 +0.09(+1.57%)
Nov 20, 2003 5.824 5.943 5.808 5.851 616,074 +0.04(+0.74%)
Nov 19, 2003 5.813 5.938 5.781 5.808 388,121 +0.00(+0.00%)
Nov 18, 2003 5.797 5.905 5.754 5.808 359,451 +0.00(+0.00%)
Nov 17, 2003 5.905 5.932 5.765 5.808 403,560 -0.11(-1.83%)
Nov 14, 2003 5.992 6.078 5.867 5.916 273,557 -0.04(-0.64%)
Nov 13, 2003 5.943 6.035 5.894 5.954 653,725 -0.02(-0.36%)
Nov 12, 2003 5.943 6.089 5.932 5.975 667,926 +0.06(+1.00%)
Nov 11, 2003 6.051 6.089 5.905 5.916 616,132 -0.17(-2.84%)
Nov 10, 2003 6.197 6.262 6.067 6.089 717,950 -0.18(-2.93%)
Nov 07, 2003 6.364 6.375 6.159 6.273 825,942 -0.08(-1.19%)
Nov 06, 2003 6.111 6.397 6.056 6.348 2,408,099 -0.16(-2.41%)
Nov 05, 2003 6.343 6.543 6.283 6.505 679,018 +0.15(+2.29%)
Nov 04, 2003 6.370 6.397 6.256 6.359 510,050 +0.00(+0.00%)
Nov 03, 2003 6.283 6.467 6.267 6.359 544,738 +0.08(+1.20%)
Oct 31, 2003 6.289 6.332 6.267 6.283 360,954 +0.02(+0.26%)
Oct 30, 2003 6.321 6.375 6.170 6.267 633,719 -0.05(-0.85%)
Oct 29, 2003 6.321 6.375 6.219 6.321 435,742 +0.01(+0.09%)
Oct 28, 2003 6.083 6.321 6.083 6.316 498,252 +0.23(+3.82%)
Oct 27, 2003 6.002 6.159 6.002 6.083 728,149 +0.04(+0.72%)
Oct 24, 2003 5.873 6.041 5.862 6.040 825,692 +0.10(+1.73%)
Oct 23, 2003 5.954 5.986 5.911 5.938 517,330 -0.02(-0.27%)
Oct 22, 2003 5.997 6.035 5.884 5.954 740,920 -0.08(-1.25%)
Oct 21, 2003 6.019 6.116 5.986 6.029 1,151,797 +0.00(+0.00%)
Oct 20, 2003 6.067 6.148 5.905 6.029 1,555,339 -0.05(-0.80%)
Oct 17, 2003 6.083 6.208 6.062 6.078 585,027 +0.00(+0.00%)
Oct 16, 2003 5.959 6.111 5.932 6.078 763,744 +0.12(+1.99%)
Oct 15, 2003 5.954 5.997 5.889 5.959 518,440 +0.02(+0.36%)
Oct 14, 2003 5.911 5.959 5.911 5.938 295,135 -0.02(-0.36%)
Oct 13, 2003 5.975 6.029 5.862 5.959 701,370 -0.04(-0.63%)
Oct 10, 2003 5.943 5.997 5.889 5.997 665,842 +0.04(+0.73%)
Oct 09, 2003 5.781 5.992 5.781 5.954 1,463,095 +0.22(+3.77%)
Oct 08, 2003 5.586 5.781 5.565 5.738 860,132 +0.06(+1.14%)
Oct 07, 2003 5.489 5.673 5.489 5.673 340,919 +0.04(+0.77%)
Oct 06, 2003 5.700 5.711 5.613 5.630 432,802 -0.02(-0.29%)
Oct 03, 2003 5.543 5.732 5.516 5.646 730,146 +0.14(+2.55%)
Oct 02, 2003 5.624 5.673 5.484 5.505 625,416 -0.12(-2.11%)
Oct 01, 2003 5.468 5.657 5.468 5.624 1,115,451 +0.10(+1.76%)
Sep 30, 2003 5.430 5.549 5.392 5.527 1,251,859 +0.10(+1.79%)
Sep 29, 2003 5.376 5.430 5.316 5.430 789,895 +0.08(+1.52%)
Sep 26, 2003 5.468 5.603 5.338 5.349 1,117,422 -0.15(-2.75%)
Sep 25, 2003 5.581 5.738 5.484 5.500 810,437 -0.11(-2.02%)
Sep 24, 2003 5.830 5.765 5.608 5.613 510,024 -0.22(-3.71%)
Sep 23, 2003 5.986 5.986 5.781 5.830 867,841 -0.21(-3.40%)
Sep 22, 2003 6.040 6.062 5.943 6.035 1,746,871 -0.01(-0.18%)
Sep 19, 2003 5.943 6.073 5.943 6.046 1,239,445 +0.05(+0.81%)
Sep 18, 2003 5.932 6.019 5.846 5.997 835,778 +0.11(+1.83%)
Sep 17, 2003 5.916 5.943 5.770 5.889 470,650 -0.03(-0.46%)
Sep 16, 2003 5.705 5.970 5.705 5.916 738,140 +0.17(+2.91%)
Sep 15, 2003 5.705 5.765 5.673 5.749 360,002 +0.03(+0.47%)
Sep 12, 2003 5.911 5.911 5.673 5.721 526,955 -0.17(-2.84%)
Sep 11, 2003 5.781 5.900 5.781 5.889 819,584 +0.11(+1.87%)
Sep 10, 2003 5.835 5.862 5.749 5.781 2,005,649 -0.15(-2.55%)
Sep 09, 2003 5.916 5.965 5.786 5.932 565,268 +0.03(+0.46%)
Sep 08, 2003 5.608 5.916 5.608 5.905 1,730,048 +0.29(+5.10%)
Sep 05, 2003 5.721 5.727 5.613 5.619 1,399,105 -0.05(-0.95%)
Sep 04, 2003 5.986 5.997 5.667 5.673 2,604,605 -0.33(-5.58%)
Sep 03, 2003 6.111 6.148 5.970 6.008 1,313,408 -0.12(-2.03%)
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.