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

Sinclair Inc (NQ: SBGI )

14.06 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2003 4.896 5.004 4.862 4.984 1,388,204 +0.09(+1.79%)
Sep 29, 2003 4.848 4.896 4.794 4.896 875,926 +0.07(+1.52%)
Sep 26, 2003 4.931 5.052 4.814 4.823 1,239,125 -0.14(-2.75%)
Sep 25, 2003 5.033 5.174 4.945 4.960 898,705 -0.10(-2.02%)
Sep 24, 2003 5.257 5.199 5.057 5.062 565,573 -0.19(-3.71%)
Sep 23, 2003 5.398 5.398 5.213 5.257 962,361 -0.19(-3.40%)
Sep 22, 2003 5.447 5.466 5.359 5.442 1,937,130 -0.01(-0.18%)
Sep 19, 2003 5.359 5.476 5.359 5.452 1,374,438 +0.04(+0.81%)
Sep 18, 2003 5.350 5.428 5.272 5.408 926,805 +0.10(+1.83%)
Sep 17, 2003 5.335 5.359 5.203 5.311 521,910 -0.02(-0.46%)
Sep 16, 2003 5.145 5.384 5.145 5.335 818,534 +0.15(+2.91%)
Sep 15, 2003 5.145 5.199 5.116 5.184 399,211 +0.02(+0.47%)
Sep 12, 2003 5.330 5.330 5.116 5.160 584,347 -0.15(-2.84%)
Sep 11, 2003 5.213 5.320 5.213 5.311 908,848 +0.10(+1.87%)
Sep 10, 2003 5.262 5.286 5.184 5.213 2,224,092 -0.14(-2.55%)
Sep 09, 2003 5.335 5.379 5.218 5.350 626,834 +0.02(+0.46%)
Sep 08, 2003 5.057 5.335 5.057 5.325 1,918,474 +0.26(+5.10%)
Sep 05, 2003 5.160 5.164 5.062 5.067 1,551,487 -0.05(-0.95%)
Sep 04, 2003 5.398 5.408 5.111 5.116 2,888,282 -0.30(-5.58%)
Sep 03, 2003 5.510 5.544 5.384 5.418 1,456,456 -0.11(-2.03%)
Sep 02, 2003 5.408 5.579 5.330 5.530 1,249,153 +0.11(+2.07%)
Aug 29, 2003 5.296 5.423 5.179 5.418 1,289,382 +0.20(+3.93%)
Aug 28, 2003 5.320 5.320 5.169 5.213 452,166 -0.11(-2.01%)
Aug 27, 2003 5.359 5.374 5.267 5.320 481,927 -0.05(-0.91%)
Aug 26, 2003 5.364 5.418 5.252 5.369 1,474,723 -0.01(-0.27%)
Aug 25, 2003 5.481 5.481 5.359 5.384 657,622 -0.10(-1.78%)
Aug 22, 2003 5.408 5.525 5.408 5.481 1,593,358 +0.12(+2.18%)
Aug 21, 2003 5.286 5.432 5.213 5.364 1,081,258 +0.08(+1.57%)
Aug 20, 2003 5.018 5.281 5.004 5.281 1,788,141 +0.23(+4.63%)
Aug 19, 2003 4.911 5.140 4.799 5.047 1,307,239 +0.15(+3.08%)
Aug 18, 2003 4.828 4.896 4.814 4.896 624,166 +0.07(+1.41%)
Aug 15, 2003 4.862 4.896 4.799 4.828 178,567 -0.03(-0.60%)
Aug 14, 2003 4.862 4.872 4.794 4.857 458,529 +0.01(+0.30%)
Aug 13, 2003 4.877 4.877 4.789 4.843 790,008 -0.05(-1.09%)
Aug 12, 2003 4.780 4.911 4.775 4.896 730,485 +0.10(+2.03%)
Aug 11, 2003 4.784 4.833 4.692 4.799 1,175,263 +0.04(+0.92%)
Aug 08, 2003 5.028 5.033 4.702 4.755 1,834,117 -0.02(-0.51%)
Aug 07, 2003 4.857 4.892 4.721 4.780 664,600 -0.06(-1.21%)
Aug 06, 2003 4.877 4.906 4.755 4.838 1,002,853 -0.06(-1.19%)
Aug 05, 2003 5.023 5.047 4.872 4.896 671,784 -0.10(-2.05%)
Aug 04, 2003 5.047 5.091 4.877 4.999 907,001 -0.03(-0.68%)
Aug 01, 2003 5.052 5.052 4.970 5.033 983,970 -0.01(-0.19%)
Jul 31, 2003 4.926 5.062 4.901 5.043 1,456,866 +0.12(+2.37%)
Jul 30, 2003 5.018 5.096 4.877 4.926 1,458,714 -0.12(-2.32%)
Jul 29, 2003 5.189 5.286 4.960 5.043 2,061,944 -0.10(-1.99%)
Jul 28, 2003 5.262 5.335 5.111 5.145 1,275,220 -0.12(-2.22%)
Jul 25, 2003 5.247 5.306 5.125 5.262 965,497 +0.03(+0.56%)
Jul 24, 2003 5.311 5.393 5.160 5.233 845,631 -0.10(-1.83%)
Jul 23, 2003 5.471 5.486 5.276 5.330 907,617 -0.12(-2.15%)
Jul 22, 2003 5.413 5.598 5.413 5.447 644,280 -0.01(-0.27%)
Jul 21, 2003 5.632 5.676 5.359 5.462 2,030,336 -0.19(-3.28%)
Jul 18, 2003 5.695 5.773 5.598 5.647 746,290 -0.05(-0.94%)
Jul 17, 2003 5.847 5.847 5.700 5.700 975,760 -0.12(-2.09%)
Jul 16, 2003 5.900 5.910 5.725 5.822 475,565 -0.07(-1.24%)
Jul 15, 2003 5.871 5.944 5.798 5.895 544,323 +0.10(+1.68%)
Jul 14, 2003 5.608 5.800 5.574 5.798 756,142 +0.23(+4.11%)
Jul 11, 2003 5.773 5.827 5.530 5.569 669,731 -0.17(-2.97%)
Jul 10, 2003 5.876 5.886 5.700 5.739 593,789 -0.13(-2.24%)
Jul 09, 2003 5.672 5.876 5.598 5.871 658,853 +0.19(+3.43%)
Jul 08, 2003 5.788 5.788 5.583 5.676 754,500 -0.10(-1.69%)
Jul 07, 2003 5.618 5.812 5.608 5.773 621,498 +0.20(+3.58%)
Jul 03, 2003 5.657 5.759 5.574 5.574 252,663 -0.12(-2.05%)
Jul 02, 2003 5.627 5.720 5.276 5.691 760,247 +0.09(+1.65%)
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.