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

Sinclair Inc (NQ: SBGI )

13.61 -0.59 (-4.15%)
Streaming Delayed Price Updated: 12:49 PM 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 (%)
Aug 31, 2004 4.279 4.376 4.274 4.322 657,999 +0.03(+0.76%)
Aug 30, 2004 4.322 4.344 4.257 4.290 379,807 -0.03(-0.63%)
Aug 27, 2004 4.274 4.333 4.220 4.317 643,377 +0.04(+0.88%)
Aug 26, 2004 4.322 4.322 4.247 4.279 222,109 -0.04(-1.00%)
Aug 25, 2004 4.290 4.376 4.263 4.322 413,864 +0.05(+1.27%)
Aug 24, 2004 4.430 4.473 4.230 4.268 1,084,080 -0.09(-2.11%)
Aug 23, 2004 4.446 4.479 4.355 4.360 919,533 -0.05(-1.10%)
Aug 20, 2004 4.333 4.452 4.311 4.409 350,007 +0.10(+2.26%)
Aug 19, 2004 4.398 4.414 4.295 4.311 580,261 -0.05(-1.24%)
Aug 18, 2004 4.306 4.403 4.306 4.365 590,071 +0.03(+0.62%)
Aug 17, 2004 4.376 4.527 4.317 4.338 1,175,515 +0.00(+0.00%)
Aug 16, 2004 4.414 4.419 4.306 4.338 764,057 -0.01(-0.25%)
Aug 13, 2004 4.241 4.409 4.241 4.349 451,993 +0.10(+2.42%)
Aug 12, 2004 4.252 4.371 4.241 4.247 960,439 -0.03(-0.76%)
Aug 11, 2004 4.322 4.365 4.193 4.279 1,101,478 -0.04(-1.00%)
Aug 10, 2004 4.263 4.322 4.214 4.322 682,431 +0.06(+1.39%)
Aug 09, 2004 4.473 4.533 4.220 4.263 1,024,110 -0.14(-3.19%)
Aug 06, 2004 4.749 4.749 4.295 4.403 3,004,402 -0.44(-9.14%)
Aug 05, 2004 5.338 5.338 4.684 4.846 1,344,688 -0.50(-9.30%)
Aug 04, 2004 5.273 5.343 5.154 5.343 296,701 +0.04(+0.71%)
Aug 03, 2004 5.403 5.403 5.295 5.305 192,124 -0.05(-0.91%)
Aug 02, 2004 5.322 5.424 5.289 5.354 208,597 +0.00(+0.00%)
Jul 30, 2004 5.324 5.403 5.251 5.354 208,412 +0.04(+0.71%)
Jul 29, 2004 5.305 5.424 5.230 5.316 208,042 +0.04(+0.72%)
Jul 28, 2004 5.403 5.424 5.214 5.278 1,139,052 -0.16(-2.88%)
Jul 27, 2004 5.424 5.446 5.322 5.435 401,833 +0.02(+0.40%)
Jul 26, 2004 5.424 5.468 5.343 5.414 378,326 +0.05(+0.91%)
Jul 23, 2004 5.424 5.457 5.289 5.365 236,731 -0.03(-0.60%)
Jul 22, 2004 5.322 5.522 5.322 5.397 324,465 +0.02(+0.40%)
Jul 21, 2004 5.484 5.559 5.354 5.376 314,840 -0.09(-1.68%)
Jul 20, 2004 5.451 5.478 5.392 5.468 598,770 +0.03(+0.60%)
Jul 19, 2004 5.300 5.441 5.230 5.435 486,234 +0.16(+3.07%)
Jul 16, 2004 5.376 5.446 5.268 5.273 742,771 -0.05(-0.91%)
Jul 15, 2004 5.360 5.403 5.289 5.322 268,012 -0.01(-0.10%)
Jul 14, 2004 5.408 5.511 5.235 5.327 564,528 -0.08(-1.40%)
Jul 13, 2004 5.511 5.559 5.349 5.403 502,893 -0.12(-2.25%)
Jul 12, 2004 5.468 5.565 5.408 5.527 492,157 +0.05(+0.89%)
Jul 09, 2004 5.500 5.554 5.419 5.478 234,880 +0.03(+0.60%)
Jul 08, 2004 5.527 5.538 5.397 5.446 536,394 -0.05(-0.98%)
Jul 07, 2004 5.576 5.613 5.451 5.500 406,275 -0.06(-1.16%)
Jul 06, 2004 5.592 5.646 5.473 5.565 511,407 -0.02(-0.39%)
Jul 02, 2004 5.484 5.646 5.430 5.586 870,484 +0.14(+2.58%)
Jul 01, 2004 5.603 5.608 5.446 5.446 1,362,827 -0.10(-1.85%)
Jun 30, 2004 5.721 5.727 5.543 5.549 5,027,821 -0.16(-2.75%)
Jun 29, 2004 5.846 5.857 5.651 5.705 422,933 -0.07(-1.22%)
Jun 28, 2004 5.727 5.824 5.705 5.776 411,087 -0.01(-0.09%)
Jun 25, 2004 5.797 5.889 5.694 5.781 1,186,250 -0.09(-1.47%)
Jun 24, 2004 5.884 5.970 5.830 5.867 744,992 +0.02(+0.37%)
Jun 23, 2004 5.792 5.905 5.759 5.846 350,563 +0.08(+1.41%)
Jun 22, 2004 5.824 5.846 5.673 5.765 355,745 -0.03(-0.47%)
Jun 21, 2004 5.900 5.921 5.705 5.792 277,637 -0.05(-0.83%)
Jun 18, 2004 5.900 5.943 5.797 5.840 517,700 -0.03(-0.46%)
Jun 17, 2004 5.878 5.900 5.781 5.867 471,242 +0.02(+0.37%)
Jun 16, 2004 5.911 5.927 5.651 5.846 324,280 +0.03(+0.56%)
Jun 15, 2004 5.889 5.948 5.770 5.813 543,243 -0.08(-1.28%)
Jun 14, 2004 5.943 5.954 5.862 5.889 619,685 -0.03(-0.55%)
Jun 10, 2004 5.873 5.948 5.857 5.921 427,375 +0.10(+1.67%)
Jun 09, 2004 5.862 5.889 5.797 5.824 329,462 -0.05(-0.83%)
Jun 08, 2004 5.862 5.916 5.803 5.873 286,521 +0.01(+0.18%)
Jun 07, 2004 5.738 5.905 5.738 5.862 342,233 +0.11(+1.88%)
Jun 04, 2004 5.700 5.813 5.646 5.754 437,555 +0.09(+1.62%)
Jun 03, 2004 5.938 5.938 5.657 5.662 711,676 -0.26(-4.47%)
Jun 02, 2004 5.954 6.008 5.889 5.927 317,246 -0.03(-0.54%)
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.