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

Sinclair Inc (NQ: SBGI )

16.26 +2.98 (+22.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2003 5.874 5.901 5.758 5.830 390,940 -0.02(-0.28%)
Apr 29, 2003 5.841 5.907 5.769 5.846 392,940 +0.04(+0.66%)
Apr 28, 2003 5.610 5.874 5.610 5.808 424,033 +0.13(+2.33%)
Apr 25, 2003 5.698 5.769 5.566 5.676 335,117 -0.02(-0.29%)
Apr 24, 2003 5.879 5.901 5.577 5.692 791,881 -0.19(-3.18%)
Apr 23, 2003 5.472 6.022 5.346 5.879 1,398,657 +0.57(+10.78%)
Apr 22, 2003 5.137 5.390 5.093 5.307 323,662 +0.17(+3.32%)
Apr 21, 2003 5.219 5.258 5.060 5.137 412,760 -0.07(-1.37%)
Apr 17, 2003 5.197 5.302 5.082 5.208 383,303 +0.12(+2.38%)
Apr 16, 2003 5.082 5.181 5.060 5.087 441,307 +0.04(+0.87%)
Apr 15, 2003 5.016 5.076 4.961 5.043 937,165 +0.04(+0.77%)
Apr 14, 2003 4.730 5.038 4.724 5.005 681,872 +0.24(+4.96%)
Apr 11, 2003 4.708 4.785 4.609 4.768 928,437 +0.13(+2.85%)
Apr 10, 2003 4.581 4.697 4.570 4.636 543,316 +0.03(+0.73%)
Apr 09, 2003 4.625 4.746 4.537 4.603 253,111 +0.02(+0.35%)
Apr 08, 2003 4.702 4.708 4.537 4.587 266,930 -0.12(-2.46%)
Apr 07, 2003 4.680 4.845 4.675 4.702 622,413 +0.09(+2.03%)
Apr 04, 2003 4.565 4.735 4.532 4.609 901,708 +0.04(+0.96%)
Apr 03, 2003 4.317 4.581 4.312 4.565 804,064 +0.18(+4.14%)
Apr 02, 2003 4.372 4.548 4.372 4.383 535,497 +0.01(+0.13%)
Apr 01, 2003 4.268 4.460 4.268 4.378 436,216 +0.05(+1.27%)
Mar 31, 2003 4.290 4.411 4.224 4.323 512,206 +0.04(+0.90%)
Mar 28, 2003 4.455 4.455 4.284 4.284 378,575 -0.13(-2.99%)
Mar 27, 2003 4.345 4.570 4.323 4.416 358,574 +0.09(+2.03%)
Mar 26, 2003 4.301 4.400 4.284 4.328 388,030 +0.03(+0.77%)
Mar 25, 2003 4.268 4.372 4.268 4.295 669,671 -0.02(-0.51%)
Mar 24, 2003 4.378 4.454 4.268 4.317 337,805 -0.12(-2.73%)
Mar 21, 2003 4.515 4.518 4.372 4.438 697,328 +0.06(+1.25%)
Mar 20, 2003 4.389 4.466 4.378 4.383 344,936 -0.12(-2.57%)
Mar 19, 2003 4.664 4.664 4.372 4.499 464,413 +0.03(+0.62%)
Mar 18, 2003 4.510 4.570 4.400 4.471 681,079 -0.09(-1.93%)
Mar 17, 2003 4.444 4.719 4.444 4.559 548,198 +0.09(+1.97%)
Mar 14, 2003 4.449 4.537 4.400 4.471 271,521 +0.10(+2.26%)
Mar 13, 2003 4.306 4.477 4.306 4.372 424,397 +0.04(+0.89%)
Mar 12, 2003 4.273 4.350 4.268 4.334 213,077 +0.02(+0.51%)
Mar 11, 2003 4.290 4.411 4.262 4.312 383,121 +0.05(+1.16%)
Mar 10, 2003 4.449 4.526 4.262 4.262 470,037 -0.23(-5.02%)
Mar 07, 2003 4.543 4.636 4.427 4.488 582,410 -0.06(-1.33%)
Mar 06, 2003 4.664 4.675 4.537 4.548 321,480 -0.08(-1.66%)
Mar 05, 2003 4.620 4.746 4.565 4.625 540,588 +0.03(+0.60%)
Mar 04, 2003 4.840 4.840 4.598 4.598 557,317 -0.21(-4.34%)
Mar 03, 2003 4.884 4.939 4.774 4.806 562,772 -0.00(-0.01%)
Feb 28, 2003 4.708 4.889 4.658 4.807 532,951 +0.14(+2.94%)
Feb 27, 2003 4.631 4.801 4.592 4.669 571,500 +0.01(+0.24%)
Feb 26, 2003 4.757 4.840 4.581 4.658 556,408 -0.09(-1.97%)
Feb 25, 2003 4.691 4.829 4.669 4.752 953,894 +0.13(+2.73%)
Feb 24, 2003 5.192 5.197 4.614 4.625 2,696,942 -0.56(-10.72%)
Feb 21, 2003 5.219 5.230 5.104 5.181 354,028 -0.04(-0.84%)
Feb 20, 2003 5.225 5.252 5.153 5.225 552,771 +0.02(+0.42%)
Feb 19, 2003 5.428 5.478 5.153 5.203 2,132,534 -0.20(-3.76%)
Feb 18, 2003 5.412 5.522 5.362 5.406 757,333 +0.00(+0.00%)
Feb 14, 2003 5.494 5.500 5.307 5.406 868,251 -0.18(-3.15%)
Feb 13, 2003 5.472 5.610 5.445 5.582 432,943 +0.11(+2.01%)
Feb 12, 2003 5.582 5.582 5.428 5.472 564,954 -0.07(-1.19%)
Feb 11, 2003 5.637 5.775 5.533 5.538 409,123 -0.16(-2.80%)
Feb 10, 2003 5.747 5.885 5.599 5.698 669,326 -0.15(-2.54%)
Feb 07, 2003 6.028 6.094 5.797 5.846 290,205 -0.18(-3.01%)
Feb 06, 2003 5.857 6.165 5.791 6.028 545,316 +0.21(+3.59%)
Feb 05, 2003 5.901 6.099 5.802 5.819 415,305 -0.11(-1.86%)
Feb 04, 2003 6.193 6.209 5.885 5.929 509,495 -0.26(-4.18%)
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.