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 (%)
Sep 30, 2005 4.852 4.873 4.738 4.792 806,037 -0.09(-1.77%)
Sep 29, 2005 4.754 4.884 4.749 4.879 193,531 +0.09(+1.80%)
Sep 28, 2005 4.738 4.879 4.690 4.792 378,643 +0.06(+1.26%)
Sep 27, 2005 4.916 4.976 4.668 4.733 281,298 -0.20(-4.05%)
Sep 26, 2005 5.008 5.052 4.906 4.933 231,119 -0.04(-0.87%)
Sep 23, 2005 4.976 4.976 4.814 4.976 192,104 +0.11(+2.22%)
Sep 22, 2005 4.868 4.922 4.711 4.868 300,142 +0.02(+0.33%)
Sep 21, 2005 4.960 5.003 4.808 4.852 316,720 -0.14(-2.81%)
Sep 20, 2005 5.133 5.143 4.971 4.992 219,977 -0.11(-2.22%)
Sep 19, 2005 5.089 5.133 5.073 5.106 199,763 +0.03(+0.64%)
Sep 16, 2005 4.971 5.079 4.922 5.073 657,927 +0.14(+2.85%)
Sep 15, 2005 4.846 4.933 4.798 4.933 533,853 +0.05(+1.11%)
Sep 14, 2005 5.057 5.106 4.879 4.879 346,120 -0.17(-3.42%)
Sep 13, 2005 5.176 5.176 5.041 5.052 322,495 -0.12(-2.30%)
Sep 12, 2005 5.041 5.268 5.008 5.170 836,287 +0.12(+2.35%)
Sep 09, 2005 5.068 5.111 4.992 5.052 336,229 -0.02(-0.43%)
Sep 08, 2005 5.052 5.133 5.019 5.073 486,475 -0.01(-0.11%)
Sep 07, 2005 4.981 5.079 4.938 5.079 563,088 +0.09(+1.84%)
Sep 06, 2005 5.041 5.089 4.965 4.987 345,689 -0.03(-0.65%)
Sep 02, 2005 4.976 5.084 4.808 5.019 259,586 +0.04(+0.76%)
Sep 01, 2005 5.046 5.106 4.906 4.981 460,096 -0.09(-1.81%)
Aug 31, 2005 5.116 5.138 4.922 5.073 293,262 -0.04(-0.74%)
Aug 30, 2005 5.133 5.165 5.030 5.111 309,067 -0.01(-0.11%)
Aug 29, 2005 5.089 5.165 5.062 5.116 343,155 +0.02(+0.42%)
Aug 26, 2005 5.079 5.170 5.079 5.095 384,914 -0.01(-0.21%)
Aug 25, 2005 5.133 5.165 5.057 5.106 200,448 -0.02(-0.42%)
Aug 24, 2005 4.971 5.170 4.933 5.127 1,159,080 +0.12(+2.37%)
Aug 23, 2005 4.971 5.062 4.944 5.008 275,667 +0.03(+0.65%)
Aug 22, 2005 5.008 5.052 4.949 4.976 547,803 -0.06(-1.18%)
Aug 19, 2005 5.149 5.149 5.019 5.035 279,854 -0.11(-2.10%)
Aug 18, 2005 5.100 5.160 5.041 5.143 537,814 +0.02(+0.32%)
Aug 17, 2005 5.100 5.154 5.041 5.127 638,994 +0.05(+0.96%)
Aug 16, 2005 5.035 5.127 4.981 5.079 712,498 +0.02(+0.32%)
Aug 15, 2005 5.068 5.084 4.889 5.062 596,123 +0.01(+0.11%)
Aug 12, 2005 5.041 5.089 4.906 5.057 527,667 +0.02(+0.43%)
Aug 11, 2005 4.916 5.052 4.862 5.035 558,294 +0.10(+2.08%)
Aug 10, 2005 4.749 4.976 4.695 4.933 952,881 +0.20(+4.22%)
Aug 09, 2005 4.792 4.792 4.652 4.733 406,890 -0.02(-0.45%)
Aug 08, 2005 4.814 4.814 4.673 4.754 246,264 -0.02(-0.45%)
Aug 05, 2005 4.868 4.895 4.765 4.776 520,513 -0.10(-2.00%)
Aug 04, 2005 4.906 4.911 4.776 4.873 323,363 -0.04(-0.88%)
Aug 03, 2005 4.944 4.971 4.873 4.916 442,555 +0.00(+0.00%)
Aug 02, 2005 4.922 4.971 4.889 4.916 421,630 +0.03(+0.66%)
Aug 01, 2005 4.895 4.971 4.841 4.884 589,562 +0.02(+0.44%)
Jul 29, 2005 4.841 4.889 4.830 4.862 438,181 -0.01(-0.11%)
Jul 28, 2005 4.927 4.949 4.846 4.868 373,384 -0.03(-0.55%)
Jul 27, 2005 4.895 4.971 4.787 4.895 484,744 +0.04(+0.89%)
Jul 26, 2005 4.830 4.916 4.830 4.852 318,271 +0.00(+0.00%)
Jul 25, 2005 4.889 4.938 4.825 4.852 445,877 -0.02(-0.44%)
Jul 22, 2005 4.733 4.960 4.711 4.873 763,555 +0.17(+3.56%)
Jul 21, 2005 4.846 4.906 4.706 4.706 213,206 -0.17(-3.44%)
Jul 20, 2005 4.808 4.906 4.765 4.873 366,795 +0.03(+0.67%)
Jul 19, 2005 4.944 4.944 4.814 4.841 286,362 -0.06(-1.21%)
Jul 18, 2005 4.792 4.954 4.792 4.900 425,410 +0.10(+2.02%)
Jul 15, 2005 4.825 4.900 4.771 4.803 566,153 -0.08(-1.55%)
Jul 14, 2005 4.971 4.971 4.852 4.879 179,644 -0.02(-0.44%)
Jul 13, 2005 4.944 4.976 4.852 4.900 446,712 -0.06(-1.31%)
Jul 12, 2005 5.079 5.079 4.949 4.965 461,018 -0.11(-2.23%)
Jul 11, 2005 5.035 5.149 4.987 5.079 583,313 +0.06(+1.29%)
Jul 08, 2005 4.938 5.025 4.895 5.014 614,514 +0.08(+1.64%)
Jul 07, 2005 4.954 5.046 4.906 4.933 454,499 -0.06(-1.19%)
Jul 06, 2005 5.079 5.133 4.992 4.992 814,203 -0.09(-1.70%)
Jul 05, 2005 5.019 5.079 4.960 5.079 493,823 +0.09(+1.73%)
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.