Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

11.30 -0.41 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 29, 2008 5.083 5.100 4.922 4.981 1,128,194 -0.16(-3.05%)
Feb 28, 2008 5.148 5.353 5.062 5.137 1,163,134 -0.03(-0.63%)
Feb 27, 2008 5.224 5.348 5.164 5.170 874,669 -0.16(-3.04%)
Feb 26, 2008 5.288 5.407 5.229 5.332 1,185,327 +0.02(+0.30%)
Feb 25, 2008 5.132 5.315 5.094 5.315 933,936 +0.17(+3.36%)
Feb 22, 2008 5.278 5.278 5.051 5.143 722,129 -0.13(-2.46%)
Feb 21, 2008 5.380 5.407 5.202 5.272 949,051 -0.08(-1.51%)
Feb 20, 2008 5.440 5.485 5.337 5.353 1,603,245 -0.11(-2.07%)
Feb 19, 2008 5.467 5.580 5.423 5.467 860,846 +0.07(+1.30%)
Feb 18, 2008 5.391 5.418 5.305 5.396 981,230 +0.00(+0.00%)
Feb 15, 2008 5.391 5.418 5.305 5.396 981,230 -0.04(-0.79%)
Feb 14, 2008 5.477 5.580 5.364 5.440 1,284,435 -0.08(-1.47%)
Feb 13, 2008 5.731 5.731 5.391 5.521 1,935,611 -0.07(-1.25%)
Feb 12, 2008 5.483 5.650 5.483 5.591 1,312,920 +0.13(+2.37%)
Feb 11, 2008 5.715 5.715 5.310 5.461 1,936,017 -0.27(-4.71%)
Feb 08, 2008 5.391 5.979 5.332 5.731 3,075,397 +0.36(+6.63%)
Feb 07, 2008 5.056 5.461 5.056 5.375 2,597,134 +0.35(+6.98%)
Feb 06, 2008 4.862 5.337 4.770 5.024 3,062,385 +0.25(+5.32%)
Feb 05, 2008 4.700 4.905 4.700 4.770 877,113 -0.04(-0.90%)
Feb 04, 2008 4.889 4.949 4.749 4.814 1,179,213 -0.08(-1.65%)
Feb 01, 2008 4.884 5.121 4.716 4.895 2,111,009 +0.04(+0.78%)
Jan 31, 2008 4.754 5.116 4.754 4.857 1,633,869 +0.09(+1.81%)
Jan 30, 2008 5.137 5.288 4.689 4.770 1,603,871 -0.42(-8.01%)
Jan 29, 2008 5.089 5.310 4.959 5.186 1,378,179 +0.12(+2.34%)
Jan 28, 2008 4.824 5.078 4.760 5.067 1,051,801 +0.24(+5.03%)
Jan 25, 2008 4.997 5.035 4.754 4.824 698,795 -0.10(-1.97%)
Jan 24, 2008 4.760 4.943 4.716 4.922 941,302 +0.18(+3.75%)
Jan 23, 2008 4.430 4.808 4.355 4.743 1,197,835 +0.27(+6.03%)
Jan 22, 2008 4.344 4.663 4.344 4.474 787,972 +0.01(+0.24%)
Jan 21, 2008 4.582 4.727 4.436 4.463 997,307 +0.00(+0.00%)
Jan 18, 2008 4.582 4.727 4.436 4.463 997,307 -0.22(-4.72%)
Jan 17, 2008 4.636 4.738 4.582 4.684 1,334,309 +0.01(+0.23%)
Jan 16, 2008 4.495 4.756 4.474 4.673 1,095,458 +0.16(+3.46%)
Jan 15, 2008 4.474 4.592 4.430 4.517 853,671 +0.04(+0.96%)
Jan 14, 2008 4.555 4.555 4.441 4.474 796,328 +0.00(+0.00%)
Jan 11, 2008 4.549 4.619 4.474 4.474 926,699 -0.10(-2.24%)
Jan 10, 2008 4.565 4.673 4.430 4.576 2,124,476 -0.05(-1.17%)
Jan 09, 2008 4.333 4.663 4.333 4.630 2,675,183 +0.31(+7.12%)
Jan 08, 2008 4.398 4.468 4.258 4.323 1,881,270 -0.05(-1.11%)
Jan 07, 2008 4.225 4.447 4.171 4.371 1,558,063 +0.17(+4.11%)
Jan 04, 2008 4.339 4.355 4.155 4.198 1,046,811 -0.17(-3.83%)
Jan 03, 2008 4.436 4.479 4.360 4.366 767,781 -0.06(-1.34%)
Jan 02, 2008 4.414 4.501 4.344 4.425 1,278,412 -0.01(-0.12%)
Jan 01, 2008 4.479 4.571 4.355 4.430 1,069,424 +0.00(+0.00%)
Dec 31, 2007 4.479 4.571 4.355 4.430 1,069,424 -0.09(-2.03%)
Dec 28, 2007 4.598 4.722 4.517 4.522 1,091,915 -0.05(-1.06%)
Dec 27, 2007 4.749 4.781 4.565 4.571 965,216 -0.23(-4.83%)
Dec 26, 2007 4.835 4.938 4.733 4.803 1,213,595 -0.03(-0.67%)
Dec 24, 2007 4.884 4.970 4.830 4.835 432,071 -0.04(-0.78%)
Dec 21, 2007 4.954 4.976 4.862 4.873 1,628,867 +0.00(+0.00%)
Dec 20, 2007 4.911 4.911 4.787 4.873 1,419,680 +0.02(+0.45%)
Dec 19, 2007 4.889 5.008 4.851 4.851 1,390,263 -0.04(-0.77%)
Dec 18, 2007 4.959 5.024 4.862 4.889 1,739,681 -0.04(-0.77%)
Dec 17, 2007 4.981 5.056 4.927 4.927 651,761 -0.06(-1.30%)
Dec 14, 2007 5.073 5.175 4.986 4.992 803,755 -0.14(-2.73%)
Dec 13, 2007 5.035 5.132 5.019 5.132 576,389 +0.06(+1.17%)
Dec 12, 2007 5.315 5.337 5.051 5.073 895,523 -0.11(-2.08%)
Dec 11, 2007 5.353 5.429 5.181 5.181 1,301,355 -0.16(-2.93%)
Dec 10, 2007 5.364 5.440 5.288 5.337 729,098 -0.01(-0.10%)
Dec 07, 2007 5.197 5.504 5.164 5.342 1,338,497 +0.18(+3.45%)
Dec 06, 2007 5.170 5.272 4.997 5.164 1,902,430 -0.01(-0.10%)
Dec 05, 2007 5.380 5.423 5.143 5.170 1,093,190 -0.13(-2.44%)
Dec 04, 2007 5.353 5.429 5.272 5.299 820,483 -0.09(-1.70%)
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.