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

Sinclair Inc (NQ: SBGI )

13.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2004 6.103 6.108 6.031 6.086 269,063 +0.02(+0.27%)
May 27, 2004 6.180 6.213 6.048 6.070 324,223 -0.09(-1.52%)
May 26, 2004 6.323 6.328 6.097 6.163 487,700 -0.15(-2.43%)
May 25, 2004 6.218 6.328 6.163 6.317 264,876 +0.07(+1.05%)
May 24, 2004 6.152 6.312 6.136 6.251 546,683 +0.10(+1.70%)
May 21, 2004 6.125 6.152 6.042 6.147 294,731 +0.05(+0.81%)
May 20, 2004 6.020 6.147 6.020 6.097 550,870 +0.04(+0.63%)
May 19, 2004 6.064 6.152 6.020 6.059 394,128 +0.06(+1.01%)
May 18, 2004 5.971 6.037 5.894 5.998 603,117 +0.09(+1.58%)
May 17, 2004 6.042 6.042 5.839 5.905 430,355 -0.14(-2.36%)
May 14, 2004 6.009 6.152 5.988 6.048 624,598 -0.03(-0.54%)
May 13, 2004 6.152 6.213 6.048 6.081 377,562 -0.09(-1.42%)
May 12, 2004 6.339 6.345 6.081 6.169 716,895 -0.18(-2.77%)
May 11, 2004 6.399 6.432 6.224 6.345 522,288 +0.05(+0.79%)
May 10, 2004 6.460 6.482 6.284 6.295 249,584 -0.18(-2.80%)
May 07, 2004 6.790 6.795 6.421 6.476 534,668 -0.34(-4.92%)
May 06, 2004 6.982 7.015 6.674 6.811 587,825 -0.21(-3.05%)
May 05, 2004 6.976 7.141 6.954 7.026 488,064 +0.01(+0.16%)
May 04, 2004 6.779 7.075 6.779 7.015 551,780 +0.21(+3.15%)
May 03, 2004 6.817 6.866 6.674 6.800 1,213,698 +0.01(+0.16%)
Apr 30, 2004 6.927 7.059 6.751 6.790 546,865 -0.14(-2.06%)
Apr 29, 2004 6.954 7.125 6.932 6.932 360,268 -0.03(-0.39%)
Apr 28, 2004 7.163 7.180 6.954 6.960 261,235 -0.23(-3.21%)
Apr 27, 2004 7.201 7.262 7.130 7.191 310,751 +0.03(+0.38%)
Apr 26, 2004 6.976 7.201 6.927 7.163 627,511 +0.20(+2.84%)
Apr 23, 2004 7.075 7.125 6.883 6.965 567,618 -0.12(-1.63%)
Apr 22, 2004 7.004 7.212 7.004 7.081 807,008 +0.02(+0.31%)
Apr 21, 2004 7.201 7.240 6.998 7.059 664,284 -0.14(-1.91%)
Apr 20, 2004 7.388 7.388 7.147 7.196 689,770 -0.18(-2.38%)
Apr 19, 2004 7.350 7.416 7.240 7.372 316,759 +0.06(+0.83%)
Apr 16, 2004 7.388 7.471 7.295 7.311 349,709 -0.03(-0.37%)
Apr 15, 2004 7.460 7.460 7.289 7.339 222,277 -0.08(-1.04%)
Apr 14, 2004 7.339 7.526 7.240 7.416 580,179 +0.13(+1.81%)
Apr 13, 2004 7.641 7.800 7.278 7.284 1,004,163 -0.14(-1.85%)
Apr 12, 2004 7.328 7.559 7.256 7.421 370,280 +0.15(+2.12%)
Apr 08, 2004 7.339 7.410 7.256 7.267 357,173 +0.00(+0.00%)
Apr 07, 2004 7.243 7.339 7.240 7.267 888,200 +0.03(+0.46%)
Apr 06, 2004 7.169 7.306 7.164 7.234 1,387,916 +0.03(+0.38%)
Apr 05, 2004 7.212 7.256 7.114 7.207 468,767 -0.04(-0.61%)
Apr 02, 2004 7.053 7.350 7.015 7.251 1,256,661 +0.20(+2.80%)
Apr 01, 2004 6.916 7.169 6.916 7.053 808,828 +0.19(+2.72%)
Mar 31, 2004 6.833 7.015 6.833 6.866 558,151 +0.03(+0.40%)
Mar 30, 2004 6.795 6.866 6.724 6.839 178,768 +0.08(+1.22%)
Mar 29, 2004 6.811 6.811 6.729 6.757 467,493 -0.07(-1.05%)
Mar 26, 2004 6.779 6.828 6.696 6.828 404,505 +0.05(+0.81%)
Mar 25, 2004 6.608 6.828 6.608 6.773 247,946 +0.15(+2.24%)
Mar 24, 2004 6.850 6.850 6.608 6.625 433,814 -0.16(-2.43%)
Mar 23, 2004 6.811 6.894 6.636 6.790 390,852 +0.01(+0.08%)
Mar 22, 2004 6.817 6.818 6.674 6.784 529,024 -0.06(-0.88%)
Mar 19, 2004 6.910 7.053 6.790 6.844 643,349 +0.00(+0.00%)
Mar 18, 2004 6.894 6.910 6.757 6.844 300,375 -0.08(-1.11%)
Mar 17, 2004 6.702 6.927 6.674 6.921 364,819 +0.26(+3.87%)
Mar 16, 2004 6.718 6.866 6.630 6.663 533,757 -0.02(-0.33%)
Mar 15, 2004 6.943 6.960 6.625 6.685 584,366 -0.28(-4.02%)
Mar 12, 2004 6.647 7.004 6.592 6.965 916,053 +0.31(+4.71%)
Mar 11, 2004 6.614 6.833 6.592 6.652 589,463 +0.03(+0.50%)
Mar 10, 2004 6.762 6.811 6.581 6.619 539,219 -0.15(-2.27%)
Mar 09, 2004 6.790 6.839 6.663 6.773 410,148 +0.01(+0.08%)
Mar 08, 2004 6.685 6.877 6.674 6.768 422,163 +0.03(+0.41%)
Mar 05, 2004 6.740 6.916 6.707 6.740 289,270 +0.00(+0.00%)
Mar 04, 2004 6.735 6.820 6.669 6.740 717,077 +0.05(+0.74%)
Mar 03, 2004 6.762 6.811 6.647 6.691 450,198 -0.12(-1.77%)
Mar 02, 2004 6.894 7.070 6.740 6.811 904,220 -0.06(-0.88%)
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.