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

Sinclair Inc (NQ: SBGI )

11.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2006 4.166 4.198 4.155 4.166 294,975 +0.02(+0.52%)
Aug 30, 2006 4.096 4.177 4.069 4.144 502,931 +0.06(+1.59%)
Aug 29, 2006 4.096 4.096 4.037 4.080 485,462 +0.00(+0.00%)
Aug 28, 2006 4.080 4.112 4.058 4.080 341,289 +0.03(+0.67%)
Aug 25, 2006 4.047 4.101 4.020 4.053 429,323 -0.01(-0.13%)
Aug 24, 2006 4.096 4.150 4.020 4.058 786,393 -0.02(-0.40%)
Aug 23, 2006 4.209 4.306 4.047 4.074 513,877 -0.12(-2.83%)
Aug 22, 2006 4.247 4.247 4.166 4.193 639,357 -0.04(-1.02%)
Aug 21, 2006 4.258 4.285 4.231 4.236 250,905 -0.05(-1.26%)
Aug 18, 2006 4.312 4.312 4.198 4.290 313,654 +0.00(+0.00%)
Aug 17, 2006 4.290 4.350 4.263 4.290 353,149 -0.03(-0.62%)
Aug 16, 2006 4.258 4.317 4.220 4.317 410,631 +0.09(+2.17%)
Aug 15, 2006 4.252 4.285 4.150 4.225 341,237 +0.03(+0.64%)
Aug 14, 2006 4.252 4.317 4.193 4.198 342,749 -0.02(-0.38%)
Aug 11, 2006 4.215 4.252 4.177 4.215 199,497 -0.02(-0.51%)
Aug 10, 2006 4.247 4.323 4.161 4.236 600,077 -0.03(-0.63%)
Aug 09, 2006 4.360 4.360 4.217 4.263 630,186 -0.05(-1.25%)
Aug 08, 2006 4.355 4.398 4.306 4.317 593,365 -0.04(-0.99%)
Aug 07, 2006 4.436 4.436 4.339 4.360 561,631 -0.11(-2.42%)
Aug 04, 2006 4.544 4.614 4.414 4.468 588,166 -0.02(-0.36%)
Aug 03, 2006 4.403 4.549 4.382 4.484 518,312 +0.04(+0.97%)
Aug 02, 2006 4.544 4.609 4.393 4.441 1,411,080 -0.05(-1.08%)
Aug 01, 2006 4.490 4.603 4.474 4.490 266,539 -0.05(-1.19%)
Jul 31, 2006 4.517 4.614 4.511 4.544 216,163 -0.06(-1.29%)
Jul 28, 2006 4.603 4.603 4.522 4.603 235,652 +0.04(+0.83%)
Jul 27, 2006 4.598 4.641 4.522 4.565 269,671 -0.01(-0.24%)
Jul 26, 2006 4.479 4.603 4.371 4.576 377,507 +0.07(+1.56%)
Jul 25, 2006 4.490 4.560 4.425 4.506 360,922 +0.03(+0.60%)
Jul 24, 2006 4.425 4.479 4.382 4.479 204,961 +0.09(+1.97%)
Jul 21, 2006 4.452 4.463 4.360 4.393 297,701 -0.08(-1.81%)
Jul 20, 2006 4.538 4.571 4.456 4.474 275,191 -0.07(-1.54%)
Jul 19, 2006 4.463 4.614 4.463 4.544 415,651 +0.06(+1.45%)
Jul 18, 2006 4.398 4.484 4.371 4.479 250,736 +0.11(+2.47%)
Jul 17, 2006 4.420 4.468 4.371 4.371 283,160 -0.03(-0.61%)
Jul 14, 2006 4.501 4.501 4.350 4.398 412,640 -0.09(-2.04%)
Jul 13, 2006 4.614 4.668 4.484 4.490 452,618 -0.16(-3.37%)
Jul 12, 2006 4.587 4.698 4.571 4.646 660,929 +0.04(+0.82%)
Jul 11, 2006 4.544 4.609 4.501 4.609 260,815 +0.07(+1.55%)
Jul 10, 2006 4.517 4.641 4.506 4.538 354,488 +0.01(+0.24%)
Jul 07, 2006 4.533 4.663 4.506 4.528 355,120 -0.02(-0.47%)
Jul 06, 2006 4.609 4.636 4.533 4.549 153,533 -0.06(-1.40%)
Jul 05, 2006 4.641 4.700 4.474 4.614 452,841 -0.07(-1.50%)
Jul 03, 2006 4.592 4.684 4.592 4.684 113,162 +0.06(+1.40%)
Jun 30, 2006 4.722 4.722 4.598 4.619 423,236 -0.08(-1.61%)
Jun 29, 2006 4.468 4.711 4.468 4.695 811,649 +0.26(+5.97%)
Jun 28, 2006 4.484 4.565 4.376 4.430 279,919 -0.06(-1.44%)
Jun 27, 2006 4.673 4.706 4.484 4.495 454,162 -0.16(-3.48%)
Jun 26, 2006 4.555 4.695 4.555 4.657 571,490 +0.10(+2.25%)
Jun 23, 2006 4.582 4.603 4.511 4.555 199,814 -0.05(-1.05%)
Jun 22, 2006 4.598 4.641 4.495 4.603 255,610 -0.02(-0.47%)
Jun 21, 2006 4.538 4.657 4.457 4.625 189,297 +0.06(+1.42%)
Jun 20, 2006 4.560 4.571 4.452 4.560 248,064 +0.02(+0.36%)
Jun 19, 2006 4.695 4.695 4.457 4.544 375,174 -0.15(-3.11%)
Jun 16, 2006 4.668 4.716 4.603 4.689 1,341,475 +0.02(+0.46%)
Jun 15, 2006 4.576 4.689 4.576 4.668 538,449 +0.11(+2.37%)
Jun 14, 2006 4.652 4.716 4.501 4.560 408,563 -0.10(-2.20%)
Jun 13, 2006 4.630 4.754 4.592 4.663 644,940 +0.01(+0.23%)
Jun 12, 2006 4.560 4.722 4.452 4.652 638,110 +0.11(+2.38%)
Jun 09, 2006 4.468 4.609 4.430 4.544 473,321 +0.07(+1.57%)
Jun 08, 2006 4.398 4.555 4.387 4.474 368,878 +0.06(+1.34%)
Jun 07, 2006 4.474 4.603 4.398 4.414 311,247 -0.07(-1.56%)
Jun 06, 2006 4.425 4.506 4.398 4.484 366,493 +0.08(+1.84%)
Jun 05, 2006 4.587 4.609 4.398 4.403 498,058 -0.18(-3.89%)
Jun 02, 2006 4.625 4.749 4.560 4.582 630,992 -0.13(-2.86%)
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.