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

Sinclair Inc (NQ: SBGI )

13.57 -0.63 (-4.44%)
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 (%)
Jun 29, 2007 7.764 7.877 7.661 7.683 612,861 -0.05(-0.63%)
Jun 28, 2007 7.721 7.861 7.694 7.731 721,315 +0.04(+0.56%)
Jun 27, 2007 7.564 7.721 7.548 7.688 865,203 +0.04(+0.49%)
Jun 26, 2007 7.666 7.737 7.591 7.650 835,981 +0.01(+0.07%)
Jun 25, 2007 7.645 7.796 7.548 7.645 1,309,745 -0.01(-0.14%)
Jun 22, 2007 7.737 7.872 7.596 7.656 2,442,282 -0.09(-1.12%)
Jun 21, 2007 7.829 7.899 7.694 7.742 1,510,921 -0.11(-1.44%)
Jun 20, 2007 8.223 8.223 7.791 7.856 1,054,465 -0.31(-3.84%)
Jun 19, 2007 8.126 8.218 8.012 8.169 475,869 +0.00(+0.00%)
Jun 18, 2007 8.153 8.234 8.093 8.169 638,194 +0.01(+0.07%)
Jun 15, 2007 8.072 8.169 7.991 8.164 963,585 +0.21(+2.58%)
Jun 14, 2007 8.039 8.077 7.942 7.958 443,849 -0.06(-0.74%)
Jun 13, 2007 7.872 8.082 7.845 8.018 855,677 +0.16(+1.99%)
Jun 12, 2007 8.072 8.077 7.818 7.861 920,089 -0.24(-3.00%)
Jun 11, 2007 8.131 8.180 8.034 8.104 525,692 -0.02(-0.20%)
Jun 08, 2007 7.974 8.137 7.974 8.120 766,302 +0.12(+1.49%)
Jun 07, 2007 8.293 8.310 7.931 8.001 1,808,981 -0.35(-4.20%)
Jun 06, 2007 8.315 8.423 8.261 8.353 1,628,109 +0.03(+0.32%)
Jun 05, 2007 8.342 8.423 8.282 8.326 1,330,534 -0.08(-0.90%)
Jun 04, 2007 8.309 8.401 8.196 8.401 1,447,699 +0.03(+0.32%)
Jun 01, 2007 8.288 8.423 8.255 8.374 1,378,186 +0.10(+1.17%)
May 31, 2007 8.277 8.358 8.223 8.277 1,980,214 +0.00(+0.00%)
May 30, 2007 8.342 8.380 8.266 8.277 1,224,675 -0.10(-1.16%)
May 29, 2007 8.444 8.477 8.326 8.374 708,009 -0.05(-0.64%)
May 25, 2007 8.299 8.488 8.299 8.428 1,081,361 +0.15(+1.76%)
May 24, 2007 8.504 8.520 8.261 8.282 1,550,880 -0.20(-2.36%)
May 23, 2007 8.553 8.596 8.439 8.482 1,057,410 -0.06(-0.70%)
May 22, 2007 8.520 8.725 8.423 8.542 2,027,949 +0.07(+0.83%)
May 21, 2007 8.455 8.563 8.412 8.471 2,081,851 +0.05(+0.64%)
May 18, 2007 8.147 8.455 8.034 8.417 2,151,494 +0.28(+3.45%)
May 17, 2007 8.110 8.363 8.110 8.137 2,074,389 -0.01(-0.13%)
May 16, 2007 8.082 8.180 7.983 8.147 1,299,002 +0.11(+1.34%)
May 15, 2007 7.920 8.104 7.920 8.039 2,919,118 +0.14(+1.71%)
May 14, 2007 8.428 8.439 7.845 7.904 4,020,454 -0.53(-6.34%)
May 11, 2007 8.380 8.455 8.255 8.439 1,496,939 +0.19(+2.29%)
May 10, 2007 8.493 8.493 8.245 8.250 1,259,061 -0.24(-2.86%)
May 09, 2007 8.428 8.515 8.347 8.493 1,320,506 +0.04(+0.51%)
May 08, 2007 8.412 8.482 8.320 8.450 1,694,639 -0.02(-0.26%)
May 07, 2007 8.207 8.477 8.164 8.471 1,436,717 +0.28(+3.36%)
May 04, 2007 8.520 8.580 8.115 8.196 3,232,426 -0.26(-3.13%)
May 03, 2007 8.282 8.563 8.245 8.461 9,301,980 +0.18(+2.15%)
May 02, 2007 8.563 8.644 8.212 8.282 6,214,149 -0.66(-7.37%)
May 01, 2007 8.779 9.093 8.763 8.942 1,145,182 +0.12(+1.35%)
Apr 30, 2007 8.979 9.017 8.720 8.823 1,909,413 -0.16(-1.74%)
Apr 27, 2007 9.125 9.212 8.958 8.979 1,292,492 -0.19(-2.06%)
Apr 26, 2007 9.379 9.379 9.163 9.168 752,529 -0.15(-1.62%)
Apr 25, 2007 9.320 9.406 9.239 9.320 1,059,729 +0.06(+0.70%)
Apr 24, 2007 9.347 9.412 9.201 9.255 928,749 -0.06(-0.64%)
Apr 23, 2007 9.358 9.412 9.239 9.314 926,948 -0.01(-0.12%)
Apr 20, 2007 9.314 9.347 9.244 9.325 883,429 +0.14(+1.53%)
Apr 19, 2007 9.320 9.347 9.098 9.185 838,369 -0.17(-1.85%)
Apr 18, 2007 9.449 9.547 9.287 9.358 1,072,174 -0.10(-1.03%)
Apr 17, 2007 9.476 9.525 9.320 9.455 1,416,768 +0.01(+0.11%)
Apr 16, 2007 9.206 9.455 9.206 9.444 1,450,025 +0.25(+2.76%)
Apr 13, 2007 9.055 9.201 9.028 9.190 1,286,416 +0.17(+1.86%)
Apr 12, 2007 8.871 9.028 8.806 9.023 813,287 +0.15(+1.64%)
Apr 11, 2007 8.785 8.996 8.752 8.877 1,774,885 +0.05(+0.55%)
Apr 10, 2007 8.796 8.877 8.774 8.828 932,625 +0.03(+0.37%)
Apr 09, 2007 8.785 8.915 8.758 8.796 1,021,989 +0.05(+0.62%)
Apr 05, 2007 8.763 8.785 8.666 8.742 879,431 +0.01(+0.06%)
Apr 04, 2007 8.698 8.752 8.585 8.736 1,019,768 +0.05(+0.62%)
Apr 03, 2007 8.580 8.752 8.526 8.682 1,215,313 +0.16(+1.84%)
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.