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 (%)
May 31, 2005 4.695 4.792 4.663 4.754 522,687 +0.09(+1.85%)
May 27, 2005 4.689 4.722 4.657 4.668 360,174 -0.01(-0.23%)
May 26, 2005 4.592 4.776 4.592 4.679 294,046 +0.08(+1.64%)
May 25, 2005 4.619 4.700 4.598 4.603 452,881 -0.05(-1.04%)
May 24, 2005 4.592 4.857 4.587 4.652 1,092,391 +0.01(+0.23%)
May 23, 2005 4.587 4.873 4.565 4.641 1,050,613 +0.06(+1.30%)
May 20, 2005 4.614 4.614 4.317 4.582 240,233 -0.01(-0.12%)
May 19, 2005 4.522 4.587 4.474 4.587 506,213 +0.08(+1.80%)
May 18, 2005 4.420 4.549 4.371 4.506 694,164 +0.11(+2.45%)
May 17, 2005 4.301 4.403 4.171 4.398 503,298 +0.07(+1.62%)
May 16, 2005 4.317 4.387 4.301 4.328 316,934 -0.01(-0.25%)
May 13, 2005 4.355 4.425 4.296 4.339 475,224 +0.04(+1.00%)
May 12, 2005 4.339 4.403 4.274 4.296 1,412,055 -0.02(-0.38%)
May 11, 2005 4.350 4.468 4.312 4.312 444,724 -0.06(-1.36%)
May 10, 2005 4.360 4.495 4.355 4.371 979,503 -0.03(-0.61%)
May 09, 2005 4.344 4.425 4.317 4.398 835,246 +0.10(+2.26%)
May 06, 2005 4.317 4.371 4.301 4.301 1,588,272 -0.02(-0.38%)
May 05, 2005 4.323 4.328 4.242 4.317 585,471 +0.00(+0.00%)
May 04, 2005 4.128 4.371 4.101 4.317 1,761,203 +0.28(+6.81%)
May 03, 2005 4.101 4.112 3.988 4.042 243,746 -0.03(-0.66%)
May 02, 2005 4.112 4.188 3.966 4.069 293,387 -0.06(-1.57%)
Apr 29, 2005 4.053 4.139 4.031 4.134 247,888 +0.11(+2.82%)
Apr 28, 2005 4.139 4.139 4.020 4.020 158,977 -0.14(-3.37%)
Apr 27, 2005 4.074 4.193 4.042 4.161 205,162 +0.08(+1.98%)
Apr 26, 2005 4.096 4.171 4.074 4.080 232,181 -0.07(-1.69%)
Apr 25, 2005 4.123 4.177 4.053 4.150 224,971 +0.09(+2.26%)
Apr 22, 2005 4.247 4.317 4.047 4.058 268,524 -0.23(-5.29%)
Apr 21, 2005 4.155 4.323 4.134 4.285 223,716 +0.19(+4.61%)
Apr 20, 2005 4.182 4.231 4.085 4.096 637,597 -0.10(-2.44%)
Apr 19, 2005 4.193 4.350 4.134 4.198 741,784 +0.03(+0.78%)
Apr 18, 2005 4.225 4.301 4.155 4.166 504,957 -0.02(-0.39%)
Apr 15, 2005 4.134 4.290 4.134 4.182 548,676 +0.05(+1.17%)
Apr 14, 2005 4.301 4.317 4.134 4.134 1,052,412 -0.18(-4.25%)
Apr 13, 2005 4.360 4.430 4.306 4.317 421,049 -0.01(-0.12%)
Apr 12, 2005 4.355 4.420 4.263 4.323 337,811 -0.05(-1.11%)
Apr 11, 2005 4.387 4.436 4.366 4.371 269,050 +0.02(+0.50%)
Apr 08, 2005 4.414 4.414 4.333 4.350 213,085 -0.04(-0.98%)
Apr 07, 2005 4.430 4.441 4.328 4.393 403,382 -0.04(-0.85%)
Apr 06, 2005 4.555 4.555 4.312 4.430 372,977 -0.09(-2.03%)
Apr 05, 2005 4.215 4.538 4.166 4.522 569,062 +0.35(+8.41%)
Apr 04, 2005 4.231 4.242 4.139 4.171 428,297 -0.08(-1.90%)
Apr 01, 2005 4.344 4.344 4.155 4.252 435,323 -0.08(-1.87%)
Mar 31, 2005 4.290 4.333 4.171 4.333 545,395 +0.02(+0.38%)
Mar 30, 2005 4.312 4.376 4.263 4.317 336,964 -0.02(-0.50%)
Mar 29, 2005 4.296 4.355 4.263 4.339 667,457 +0.01(+0.25%)
Mar 28, 2005 4.290 4.382 4.258 4.328 412,697 +0.01(+0.25%)
Mar 24, 2005 4.225 4.328 4.188 4.317 231,840 +0.12(+2.96%)
Mar 23, 2005 4.150 4.252 4.101 4.193 344,743 +0.01(+0.13%)
Mar 22, 2005 4.171 4.242 4.161 4.188 253,214 -0.03(-0.64%)
Mar 21, 2005 4.155 4.231 4.134 4.215 257,153 +0.04(+1.03%)
Mar 18, 2005 4.204 4.231 4.123 4.171 637,102 -0.02(-0.39%)
Mar 17, 2005 4.020 4.218 4.020 4.188 558,691 +0.15(+3.74%)
Mar 16, 2005 4.101 4.155 4.015 4.037 339,200 -0.04(-0.93%)
Mar 15, 2005 4.188 4.242 4.053 4.074 259,942 -0.09(-2.08%)
Mar 14, 2005 4.134 4.198 4.080 4.161 373,757 +0.00(+0.00%)
Mar 11, 2005 4.225 4.225 4.155 4.161 249,763 -0.04(-0.90%)
Mar 10, 2005 4.225 4.333 4.182 4.198 455,585 -0.04(-1.02%)
Mar 09, 2005 4.296 4.360 4.236 4.242 306,069 -0.06(-1.38%)
Mar 08, 2005 4.323 4.447 4.247 4.301 439,065 +0.00(+0.00%)
Mar 07, 2005 4.312 4.414 4.263 4.301 328,391 -0.06(-1.36%)
Mar 04, 2005 4.409 4.436 4.252 4.360 306,477 +0.00(+0.00%)
Mar 03, 2005 4.242 4.441 4.198 4.360 540,662 +0.17(+4.12%)
Mar 02, 2005 4.290 4.290 4.188 4.188 397,606 -0.09(-2.14%)
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.