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 (%)
Mar 31, 2006 4.290 4.430 4.285 4.398 739,581 +0.09(+2.13%)
Mar 30, 2006 4.225 4.328 4.182 4.306 658,716 +0.11(+2.57%)
Mar 29, 2006 4.193 4.236 4.085 4.198 1,340,991 -0.01(-0.26%)
Mar 28, 2006 4.134 4.258 4.104 4.209 785,969 +0.08(+1.96%)
Mar 27, 2006 4.134 4.150 4.090 4.128 655,186 +0.02(+0.53%)
Mar 24, 2006 4.117 4.139 4.069 4.107 385,337 +0.00(+0.00%)
Mar 23, 2006 4.112 4.117 4.031 4.107 791,450 +0.00(+0.00%)
Mar 22, 2006 4.020 4.112 3.961 4.107 532,575 +0.08(+1.87%)
Mar 21, 2006 4.004 4.064 3.988 4.031 672,683 +0.01(+0.13%)
Mar 20, 2006 4.020 4.031 3.961 4.026 661,116 +0.02(+0.54%)
Mar 17, 2006 4.026 4.031 3.959 4.004 2,163,900 +0.00(+0.00%)
Mar 16, 2006 4.010 4.037 3.966 4.004 659,304 -0.01(-0.27%)
Mar 15, 2006 4.117 4.117 3.988 4.015 1,377,500 -0.08(-1.98%)
Mar 14, 2006 4.042 4.101 4.020 4.096 309,286 +0.05(+1.34%)
Mar 13, 2006 4.112 4.123 4.031 4.042 744,808 -0.06(-1.45%)
Mar 10, 2006 4.074 4.107 4.058 4.101 954,557 +0.01(+0.13%)
Mar 09, 2006 3.993 4.112 3.993 4.096 1,005,956 +0.12(+3.13%)
Mar 08, 2006 3.999 3.999 3.945 3.972 301,322 -0.01(-0.27%)
Mar 07, 2006 4.064 4.069 3.950 3.983 1,305,973 -0.04(-0.94%)
Mar 06, 2006 3.988 4.117 3.950 4.020 1,979,813 +0.05(+1.36%)
Mar 03, 2006 3.988 4.020 3.939 3.966 685,426 -0.02(-0.41%)
Mar 02, 2006 4.010 4.020 3.945 3.983 537,680 -0.02(-0.40%)
Mar 01, 2006 3.912 4.047 3.907 3.999 849,170 +0.12(+3.06%)
Feb 28, 2006 4.161 4.150 3.875 3.880 2,416,858 -0.28(-6.74%)
Feb 27, 2006 4.204 4.225 4.150 4.161 395,395 -0.04(-1.03%)
Feb 24, 2006 4.236 4.279 4.171 4.204 691,721 -0.05(-1.27%)
Feb 23, 2006 4.301 4.436 4.252 4.258 1,405,317 +0.08(+1.94%)
Feb 22, 2006 4.150 4.182 4.090 4.177 721,019 +0.05(+1.31%)
Feb 21, 2006 4.107 4.204 4.074 4.123 552,268 +0.00(+0.00%)
Feb 17, 2006 4.263 4.263 4.117 4.123 731,162 -0.12(-2.80%)
Feb 16, 2006 4.101 4.252 4.096 4.242 877,619 +0.14(+3.42%)
Feb 15, 2006 4.144 4.144 4.069 4.101 375,623 -0.02(-0.52%)
Feb 14, 2006 4.058 4.161 4.026 4.123 729,880 +0.09(+2.28%)
Feb 13, 2006 4.123 4.204 4.015 4.031 609,228 -0.08(-1.97%)
Feb 10, 2006 4.247 4.263 4.074 4.112 654,271 -0.12(-2.93%)
Feb 09, 2006 4.182 4.344 4.177 4.236 724,862 +0.05(+1.16%)
Feb 08, 2006 4.328 4.414 4.182 4.188 962,551 -0.09(-2.14%)
Feb 07, 2006 4.382 4.398 4.263 4.279 337,703 -0.11(-2.58%)
Feb 06, 2006 4.420 4.420 4.301 4.393 828,744 -0.01(-0.12%)
Feb 03, 2006 4.350 4.403 4.317 4.398 751,961 +0.05(+1.12%)
Feb 02, 2006 4.484 4.490 4.328 4.350 512,173 -0.12(-2.77%)
Feb 01, 2006 4.306 4.501 4.296 4.474 1,049,242 +0.18(+4.15%)
Jan 31, 2006 4.393 4.393 4.290 4.296 854,980 -0.08(-1.73%)
Jan 30, 2006 4.387 4.501 4.355 4.371 773,550 -0.04(-0.86%)
Jan 27, 2006 4.290 4.430 4.236 4.409 1,191,964 +0.14(+3.29%)
Jan 26, 2006 4.269 4.355 4.231 4.269 1,364,384 -0.05(-1.12%)
Jan 25, 2006 4.236 4.560 4.209 4.317 2,964,047 +0.26(+6.52%)
Jan 24, 2006 4.835 4.835 4.026 4.053 3,296,609 -0.76(-15.71%)
Jan 23, 2006 4.770 4.819 4.716 4.808 516,270 +0.07(+1.48%)
Jan 20, 2006 4.819 4.819 4.716 4.738 764,473 -0.05(-1.13%)
Jan 19, 2006 4.749 4.808 4.673 4.792 446,381 +0.06(+1.25%)
Jan 18, 2006 4.695 4.733 4.663 4.733 366,028 +0.03(+0.69%)
Jan 17, 2006 4.743 4.743 4.636 4.700 383,736 -0.05(-1.02%)
Jan 13, 2006 4.722 4.765 4.603 4.749 1,068,451 +0.08(+1.62%)
Jan 12, 2006 4.787 4.787 4.652 4.673 745,123 -0.10(-2.04%)
Jan 11, 2006 4.873 4.873 4.716 4.770 804,935 -0.06(-1.34%)
Jan 10, 2006 4.787 4.900 4.765 4.835 570,882 +0.04(+0.79%)
Jan 09, 2006 4.949 5.083 4.743 4.797 976,749 -0.17(-3.37%)
Jan 06, 2006 5.127 5.191 4.943 4.965 523,841 -0.09(-1.81%)
Jan 05, 2006 5.154 5.154 5.019 5.056 688,458 -0.10(-1.99%)
Jan 04, 2006 5.013 5.197 4.965 5.159 480,329 +0.17(+3.46%)
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.