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

Sinclair Inc (NQ: SBGI )

13.53 -0.67 (-4.72%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 3, 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, 2007 8.969 9.007 8.710 8.812 1,911,649 -0.16(-1.74%)
Apr 27, 2007 9.115 9.201 8.947 8.969 1,294,006 -0.19(-2.06%)
Apr 26, 2007 9.368 9.368 9.152 9.158 753,410 -0.15(-1.62%)
Apr 25, 2007 9.309 9.395 9.228 9.309 1,060,970 +0.06(+0.70%)
Apr 24, 2007 9.336 9.401 9.190 9.244 929,837 -0.06(-0.64%)
Apr 23, 2007 9.347 9.401 9.228 9.303 928,034 -0.01(-0.12%)
Apr 20, 2007 9.303 9.336 9.233 9.314 884,464 +0.14(+1.53%)
Apr 19, 2007 9.309 9.336 9.088 9.174 839,351 -0.17(-1.85%)
Apr 18, 2007 9.438 9.535 9.276 9.347 1,073,430 -0.10(-1.03%)
Apr 17, 2007 9.465 9.514 9.309 9.444 1,418,427 +0.01(+0.11%)
Apr 16, 2007 9.195 9.444 9.195 9.433 1,451,724 +0.25(+2.76%)
Apr 13, 2007 9.044 9.190 9.017 9.179 1,287,922 +0.17(+1.86%)
Apr 12, 2007 8.861 9.017 8.796 9.012 814,240 +0.15(+1.64%)
Apr 11, 2007 8.775 8.985 8.742 8.866 1,776,963 +0.05(+0.55%)
Apr 10, 2007 8.785 8.866 8.764 8.818 933,717 +0.03(+0.37%)
Apr 09, 2007 8.775 8.904 8.748 8.785 1,023,186 +0.05(+0.62%)
Apr 05, 2007 8.753 8.775 8.656 8.731 880,461 +0.01(+0.06%)
Apr 04, 2007 8.688 8.742 8.575 8.726 1,020,962 +0.05(+0.62%)
Apr 03, 2007 8.570 8.742 8.516 8.672 1,216,736 +0.16(+1.84%)
Apr 02, 2007 8.364 8.537 8.354 8.516 1,873,414 +0.18(+2.14%)
Mar 30, 2007 8.381 8.526 8.289 8.337 1,202,847 -0.01(-0.06%)
Mar 29, 2007 8.445 8.462 8.284 8.343 563,173 -0.05(-0.58%)
Mar 28, 2007 8.418 8.489 8.157 8.391 1,954,644 -0.05(-0.64%)
Mar 27, 2007 8.413 8.564 8.386 8.445 1,152,649 +0.06(+0.71%)
Mar 26, 2007 8.203 8.418 8.197 8.386 1,423,442 +0.17(+2.04%)
Mar 23, 2007 8.284 8.284 8.192 8.219 1,622,007 -0.03(-0.39%)
Mar 22, 2007 8.300 8.300 8.170 8.251 1,614,344 +0.02(+0.26%)
Mar 21, 2007 8.149 8.240 8.116 8.230 1,631,137 +0.09(+1.13%)
Mar 20, 2007 8.170 8.235 8.073 8.138 927,333 -0.05(-0.66%)
Mar 19, 2007 8.348 8.364 8.149 8.192 1,104,108 -0.06(-0.78%)
Mar 16, 2007 8.089 8.337 8.030 8.257 1,970,720 +0.16(+2.00%)
Mar 15, 2007 8.132 8.159 7.954 8.095 1,365,572 +0.05(+0.60%)
Mar 14, 2007 7.938 8.073 7.895 8.046 1,332,446 +0.14(+1.77%)
Mar 13, 2007 8.375 8.316 7.868 7.906 1,747,790 -0.47(-5.61%)
Mar 12, 2007 7.933 8.440 7.900 8.375 2,009,564 +0.53(+6.74%)
Mar 09, 2007 7.868 7.922 7.776 7.846 1,115,074 +0.02(+0.28%)
Mar 08, 2007 7.738 7.906 7.717 7.825 1,104,406 +0.12(+1.61%)
Mar 07, 2007 7.965 8.003 7.636 7.701 1,466,380 -0.25(-3.19%)
Mar 06, 2007 7.803 7.971 7.803 7.954 1,693,395 +0.19(+2.50%)
Mar 05, 2007 7.722 7.917 7.663 7.760 1,371,005 +0.01(+0.07%)
Mar 02, 2007 7.717 7.868 7.668 7.755 1,397,028 -0.02(-0.21%)
Mar 01, 2007 7.895 8.008 7.042 7.771 1,706,244 +0.06(+0.77%)
Feb 28, 2007 7.884 7.922 7.577 7.711 1,566,663 -0.23(-2.92%)
Feb 27, 2007 8.024 8.068 7.863 7.944 2,221,305 -0.23(-2.84%)
Feb 26, 2007 7.954 8.197 7.947 8.176 1,502,063 +0.24(+2.99%)
Feb 23, 2007 8.019 8.041 7.927 7.938 1,503,417 -0.08(-1.01%)
Feb 22, 2007 8.143 8.193 7.944 8.019 1,155,774 -0.10(-1.20%)
Feb 21, 2007 7.927 8.138 7.749 8.116 1,196,517 +0.18(+2.31%)
Feb 20, 2007 7.825 8.116 7.744 7.933 2,054,446 +0.32(+4.18%)
Feb 16, 2007 7.587 7.674 7.550 7.614 1,172,796 +0.04(+0.57%)
Feb 15, 2007 7.533 7.652 7.501 7.571 1,536,015 +0.02(+0.21%)
Feb 14, 2007 7.096 7.609 6.886 7.555 1,664,239 +0.34(+4.71%)
Feb 13, 2007 7.220 7.242 7.123 7.215 569,737 +0.06(+0.83%)
Feb 12, 2007 6.924 7.204 6.870 7.156 902,622 +0.28(+4.08%)
Feb 09, 2007 7.085 7.085 6.826 6.875 469,665 -0.20(-2.82%)
Feb 08, 2007 7.042 7.091 6.907 7.075 790,218 +0.01(+0.08%)
Feb 07, 2007 6.611 7.091 6.611 7.069 1,701,428 +0.50(+7.64%)
Feb 06, 2007 6.708 6.767 6.557 6.567 502,290 -0.09(-1.38%)
Feb 05, 2007 6.611 6.702 6.508 6.659 611,236 +0.06(+0.90%)
Feb 02, 2007 6.503 6.605 6.411 6.600 569,034 +0.09(+1.41%)
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.