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

Sinclair Inc (NQ: SBGI )

13.56 -0.63 (-4.47%)
Streaming Delayed Price Updated: 1:33 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 (%)
Sep 29, 2006 4.382 4.420 4.209 4.236 693,548 -0.15(-3.33%)
Sep 28, 2006 4.376 4.425 4.263 4.382 441,166 +0.02(+0.49%)
Sep 27, 2006 4.360 4.430 4.323 4.360 465,093 -0.04(-0.86%)
Sep 26, 2006 4.403 4.414 4.333 4.398 276,511 +0.01(+0.12%)
Sep 25, 2006 4.274 4.398 4.274 4.393 237,644 +0.12(+2.78%)
Sep 22, 2006 4.279 4.323 4.215 4.274 325,447 -0.03(-0.63%)
Sep 21, 2006 4.371 4.430 4.279 4.301 271,948 -0.05(-1.12%)
Sep 20, 2006 4.323 4.398 4.290 4.350 539,357 +0.06(+1.51%)
Sep 19, 2006 4.290 4.328 4.263 4.285 318,372 -0.02(-0.38%)
Sep 18, 2006 4.301 4.317 4.236 4.301 325,847 +0.04(+0.89%)
Sep 15, 2006 4.274 4.306 4.258 4.263 1,683,244 +0.02(+0.38%)
Sep 14, 2006 4.225 4.258 4.198 4.247 607,714 +0.03(+0.77%)
Sep 13, 2006 4.101 4.220 4.101 4.215 786,338 +0.09(+2.23%)
Sep 12, 2006 4.047 4.128 4.047 4.123 341,357 +0.06(+1.46%)
Sep 11, 2006 4.053 4.101 4.047 4.064 333,619 +0.01(+0.13%)
Sep 08, 2006 4.080 4.128 4.053 4.058 338,687 -0.03(-0.66%)
Sep 07, 2006 4.090 4.139 4.069 4.085 802,013 -0.03(-0.79%)
Sep 06, 2006 4.215 4.247 4.107 4.117 692,442 -0.11(-2.68%)
Sep 05, 2006 4.225 4.269 4.215 4.231 341,244 +0.02(+0.51%)
Sep 01, 2006 4.112 4.236 4.107 4.209 228,080 +0.04(+1.04%)
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%)
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.