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 (%)
Nov 30, 2007 5.682 5.720 5.564 5.585 2,767,737 -0.02(-0.29%)
Nov 29, 2007 5.596 5.693 5.521 5.601 1,992,199 -0.01(-0.19%)
Nov 28, 2007 5.348 5.655 5.310 5.612 2,655,322 +0.33(+6.34%)
Nov 27, 2007 5.369 5.450 5.240 5.278 945,086 -0.08(-1.51%)
Nov 26, 2007 5.483 5.618 5.326 5.359 830,495 -0.13(-2.46%)
Nov 23, 2007 5.504 5.580 5.472 5.494 510,019 +0.01(+0.20%)
Nov 21, 2007 5.607 5.666 5.434 5.483 1,102,724 -0.16(-2.87%)
Nov 20, 2007 5.645 5.699 5.488 5.645 1,464,230 +0.01(+0.10%)
Nov 19, 2007 5.769 5.796 5.601 5.639 1,206,255 -0.18(-3.15%)
Nov 16, 2007 6.109 6.179 5.796 5.823 2,927,573 -0.28(-4.51%)
Nov 15, 2007 6.071 6.157 6.017 6.098 1,899,378 +0.00(+0.00%)
Nov 14, 2007 6.109 6.152 6.033 6.098 1,149,909 +0.02(+0.36%)
Nov 13, 2007 6.109 6.173 6.066 6.076 1,490,284 +0.00(+0.00%)
Nov 12, 2007 6.071 6.244 6.055 6.076 1,060,744 +0.01(+0.18%)
Nov 09, 2007 6.071 6.222 6.017 6.066 1,931,901 -0.10(-1.58%)
Nov 08, 2007 6.087 6.195 6.044 6.163 1,486,528 +0.13(+2.15%)
Nov 07, 2007 6.147 6.254 6.033 6.033 1,353,894 -0.21(-3.37%)
Nov 06, 2007 6.098 6.254 6.028 6.244 1,256,274 +0.18(+2.94%)
Nov 05, 2007 6.001 6.120 6.001 6.066 1,947,686 -0.03(-0.44%)
Nov 02, 2007 6.098 6.190 5.979 6.093 1,174,634 -0.01(-0.09%)
Nov 01, 2007 6.389 6.513 6.098 6.098 1,862,168 -0.40(-6.15%)
Oct 31, 2007 6.535 6.632 6.433 6.497 2,311,338 -0.06(-0.99%)
Oct 30, 2007 6.319 6.589 6.276 6.562 1,515,729 +0.26(+4.11%)
Oct 29, 2007 6.486 6.540 6.271 6.303 1,232,449 -0.15(-2.34%)
Oct 26, 2007 6.416 6.524 6.330 6.454 818,389 +0.11(+1.79%)
Oct 25, 2007 6.460 6.557 6.303 6.341 1,297,358 -0.13(-2.00%)
Oct 24, 2007 6.573 6.648 6.460 6.470 1,363,788 -0.14(-2.12%)
Oct 23, 2007 6.735 6.746 6.546 6.611 891,524 -0.11(-1.61%)
Oct 22, 2007 6.638 6.729 6.562 6.719 1,190,789 +0.04(+0.65%)
Oct 19, 2007 7.042 7.042 6.605 6.675 1,152,206 -0.38(-5.36%)
Oct 18, 2007 6.918 7.053 6.843 7.053 450,884 +0.09(+1.32%)
Oct 17, 2007 6.924 7.059 6.859 6.961 1,291,827 +0.10(+1.49%)
Oct 16, 2007 6.848 6.951 6.799 6.859 1,353,618 +0.01(+0.08%)
Oct 15, 2007 6.902 6.961 6.816 6.853 1,558,413 -0.05(-0.78%)
Oct 12, 2007 6.907 7.015 6.870 6.907 1,364,594 +0.02(+0.23%)
Oct 11, 2007 7.129 7.129 6.843 6.891 786,138 -0.19(-2.67%)
Oct 10, 2007 7.112 7.129 6.961 7.080 762,902 -0.03(-0.46%)
Oct 09, 2007 7.129 7.156 6.999 7.112 988,001 +0.02(+0.23%)
Oct 08, 2007 7.042 7.112 6.956 7.096 663,931 +0.05(+0.77%)
Oct 05, 2007 6.816 7.161 6.816 7.042 1,035,071 +0.21(+3.08%)
Oct 04, 2007 6.832 6.853 6.681 6.832 564,268 +0.04(+0.64%)
Oct 03, 2007 6.681 6.880 6.681 6.789 714,008 +0.02(+0.24%)
Oct 02, 2007 6.735 6.810 6.692 6.772 583,103 +0.01(+0.08%)
Oct 01, 2007 6.519 6.832 6.476 6.767 902,293 +0.27(+4.15%)
Sep 28, 2007 6.627 6.697 6.476 6.497 563,568 -0.12(-1.87%)
Sep 27, 2007 6.632 6.886 6.546 6.621 1,409,731 +0.03(+0.41%)
Sep 26, 2007 6.799 6.821 6.503 6.594 1,734,205 -0.15(-2.16%)
Sep 25, 2007 6.729 6.853 6.681 6.740 1,134,011 -0.01(-0.08%)
Sep 24, 2007 7.042 7.129 6.702 6.746 645,187 -0.31(-4.36%)
Sep 21, 2007 7.172 7.172 6.902 7.053 1,156,745 -0.05(-0.68%)
Sep 20, 2007 6.816 7.285 6.772 7.102 2,491,421 +0.27(+3.95%)
Sep 19, 2007 6.708 7.005 6.648 6.832 1,953,501 +0.18(+2.68%)
Sep 18, 2007 6.265 6.665 6.136 6.654 1,801,906 +0.44(+7.03%)
Sep 17, 2007 6.384 6.438 6.168 6.217 1,376,346 -0.18(-2.87%)
Sep 14, 2007 6.438 6.476 6.352 6.400 424,831 -0.11(-1.74%)
Sep 13, 2007 6.578 6.659 6.486 6.513 723,444 -0.02(-0.25%)
Sep 12, 2007 6.627 6.665 6.465 6.530 759,646 -0.10(-1.47%)
Sep 11, 2007 6.557 6.675 6.519 6.627 822,831 +0.11(+1.66%)
Sep 10, 2007 6.562 6.619 6.406 6.519 1,163,051 -0.02(-0.25%)
Sep 07, 2007 6.416 6.557 6.389 6.535 771,172 +0.03(+0.41%)
Sep 06, 2007 6.427 6.611 6.400 6.508 675,275 +0.11(+1.77%)
Sep 05, 2007 6.616 6.632 6.379 6.395 2,081,554 -0.28(-4.13%)
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.