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

Sinclair Inc (NQ: SBGI )

15.13 -1.13 (-6.95%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 10, 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 (%)
Apr 30, 2008 4.938 4.982 4.806 4.828 1,207,374 -0.10(-2.12%)
Apr 29, 2008 5.059 5.059 4.860 4.933 1,296,265 -0.12(-2.39%)
Apr 28, 2008 5.092 5.147 5.026 5.054 758,753 -0.05(-1.08%)
Apr 25, 2008 5.081 5.164 5.021 5.109 611,094 +0.05(+0.98%)
Apr 24, 2008 4.763 5.059 4.697 5.059 892,759 +0.29(+6.11%)
Apr 23, 2008 4.702 4.774 4.669 4.768 1,182,634 +0.09(+2.00%)
Apr 22, 2008 4.823 4.823 4.576 4.675 661,861 -0.18(-3.73%)
Apr 21, 2008 4.856 4.977 4.795 4.856 331,603 -0.03(-0.67%)
Apr 18, 2008 4.900 4.944 4.806 4.889 466,224 +0.10(+2.06%)
Apr 17, 2008 4.790 4.850 4.752 4.790 343,196 -0.01(-0.23%)
Apr 16, 2008 4.746 4.845 4.691 4.801 596,157 +0.09(+1.98%)
Apr 15, 2008 4.746 4.746 4.636 4.708 390,746 +0.03(+0.59%)
Apr 14, 2008 4.768 4.834 4.647 4.680 509,667 -0.08(-1.62%)
Apr 11, 2008 4.757 4.795 4.686 4.757 566,358 -0.06(-1.25%)
Apr 10, 2008 4.850 4.933 4.790 4.817 605,731 -0.05(-1.02%)
Apr 09, 2008 5.103 5.131 4.861 4.867 758,054 -0.21(-4.22%)
Apr 08, 2008 4.977 5.120 4.977 5.081 467,629 +0.05(+1.09%)
Apr 07, 2008 5.004 5.037 4.944 5.026 391,569 +0.05(+0.99%)
Apr 04, 2008 4.988 4.999 4.911 4.977 512,360 +0.01(+0.11%)
Apr 03, 2008 4.867 4.977 4.850 4.971 657,956 +0.01(+0.22%)
Apr 02, 2008 4.900 5.026 4.817 4.960 861,159 +0.05(+1.01%)
Apr 01, 2008 4.861 4.977 4.806 4.911 676,894 +0.02(+0.34%)
Mar 31, 2008 4.927 5.021 4.867 4.894 1,073,947 -0.03(-0.56%)
Mar 28, 2008 5.186 5.186 4.922 4.922 601,842 -0.28(-5.39%)
Mar 27, 2008 5.218 5.284 5.109 5.202 759,190 +0.01(+0.11%)
Mar 26, 2008 5.273 5.290 5.098 5.197 583,383 -0.11(-2.07%)
Mar 25, 2008 5.493 5.493 5.246 5.306 695,401 -0.17(-3.11%)
Mar 24, 2008 5.251 5.504 5.251 5.477 940,817 +0.17(+3.21%)
Mar 21, 2008 5.279 5.345 5.136 5.306 1,763,368 +0.00(+0.00%)
Mar 20, 2008 5.279 5.345 5.136 5.306 1,763,368 +0.08(+1.58%)
Mar 19, 2008 5.246 5.334 5.048 5.224 896,254 +0.03(+0.53%)
Mar 18, 2008 4.927 5.229 4.878 5.197 1,084,575 +0.40(+8.36%)
Mar 17, 2008 4.850 4.970 4.735 4.795 936,122 -0.18(-3.54%)
Mar 14, 2008 5.125 5.125 4.828 4.971 940,415 -0.15(-2.90%)
Mar 13, 2008 4.927 5.246 4.922 5.120 1,604,120 +0.09(+1.75%)
Mar 12, 2008 5.098 5.169 4.988 5.032 909,895 -0.06(-1.19%)
Mar 11, 2008 5.026 5.103 4.933 5.092 850,586 +0.20(+4.04%)
Mar 10, 2008 4.999 4.999 4.834 4.894 975,147 -0.09(-1.76%)
Mar 07, 2008 4.856 5.081 4.834 4.982 980,772 +0.10(+2.14%)
Mar 06, 2008 5.037 5.114 4.867 4.878 961,730 -0.18(-3.48%)
Mar 05, 2008 5.043 5.092 4.960 5.054 770,140 +0.04(+0.88%)
Mar 04, 2008 4.938 5.010 4.856 5.010 822,811 +0.01(+0.22%)
Mar 03, 2008 5.054 5.114 4.883 4.999 1,033,893 -0.07(-1.41%)
Feb 29, 2008 5.175 5.191 5.010 5.070 1,108,332 -0.16(-3.05%)
Feb 28, 2008 5.240 5.449 5.153 5.229 1,142,656 -0.03(-0.63%)
Feb 27, 2008 5.317 5.444 5.257 5.262 859,270 -0.16(-3.04%)
Feb 26, 2008 5.383 5.504 5.323 5.427 1,164,458 +0.02(+0.30%)
Feb 25, 2008 5.224 5.411 5.186 5.411 917,493 +0.18(+3.36%)
Feb 22, 2008 5.372 5.372 5.142 5.235 709,415 -0.13(-2.46%)
Feb 21, 2008 5.477 5.504 5.295 5.367 932,343 -0.08(-1.51%)
Feb 20, 2008 5.537 5.584 5.433 5.449 1,575,018 -0.12(-2.07%)
Feb 19, 2008 5.565 5.680 5.521 5.565 845,691 +0.07(+1.30%)
Feb 18, 2008 5.488 5.515 5.400 5.493 963,955 +0.00(+0.00%)
Feb 15, 2008 5.488 5.515 5.400 5.493 963,955 -0.04(-0.79%)
Feb 14, 2008 5.576 5.680 5.460 5.537 1,261,822 -0.08(-1.47%)
Feb 13, 2008 5.834 5.834 5.488 5.619 1,901,534 -0.07(-1.25%)
Feb 12, 2008 5.581 5.751 5.581 5.691 1,289,806 +0.13(+2.37%)
Feb 11, 2008 5.817 5.817 5.405 5.559 1,901,932 -0.27(-4.71%)
Feb 08, 2008 5.488 6.086 5.427 5.834 3,021,253 +0.36(+6.63%)
Feb 07, 2008 5.147 5.559 5.147 5.471 2,551,409 +0.36(+6.98%)
Feb 06, 2008 4.949 5.433 4.856 5.114 3,008,470 +0.26(+5.32%)
Feb 05, 2008 4.785 4.993 4.785 4.856 861,671 -0.04(-0.90%)
Feb 04, 2008 4.977 5.037 4.834 4.900 1,158,453 -0.08(-1.65%)
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.