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

Sinclair Inc (NQ: SBGI )

14.49 -1.06 (-6.82%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 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 (%)
May 31, 2002 7.958 8.156 7.958 8.150 278,749 +0.42(+5.41%)
May 28, 2002 8.095 8.101 7.699 7.732 158,739 -0.26(-3.30%)
May 27, 2002 7.644 8.062 7.595 7.996 348,391 +0.00(+0.00%)
May 24, 2002 7.644 8.062 7.595 7.996 348,391 +0.31(+4.01%)
May 23, 2002 7.969 8.024 7.589 7.688 562,772 -0.32(-3.98%)
May 22, 2002 7.859 8.084 7.826 8.007 306,751 +0.14(+1.82%)
May 21, 2002 8.128 8.238 7.848 7.864 157,648 -0.16(-2.05%)
May 20, 2002 8.244 8.244 7.864 8.029 368,938 -0.25(-3.05%)
May 17, 2002 8.023 8.315 7.974 8.282 373,666 +0.30(+3.72%)
May 16, 2002 8.101 8.101 7.892 7.985 630,777 -0.02(-0.21%)
May 15, 2002 7.897 8.304 7.864 8.002 501,858 +0.12(+1.54%)
May 14, 2002 7.947 7.974 7.892 7.881 278,385 -0.03(-0.42%)
May 13, 2002 7.892 7.947 7.842 7.914 327,117 +0.02(+0.28%)
May 10, 2002 7.930 7.980 7.864 7.892 266,748 -0.03(-0.35%)
May 09, 2002 7.837 8.018 7.815 7.919 830,611 +0.00(+0.00%)
May 08, 2002 7.809 7.936 7.787 7.919 709,329 +0.14(+1.77%)
May 07, 2002 7.534 7.870 7.523 7.782 1,480,663 +0.35(+4.74%)
May 06, 2002 7.694 7.699 7.265 7.430 460,764 -0.27(-3.50%)
May 03, 2002 7.716 8.079 7.589 7.699 2,422,011 +0.47(+6.46%)
May 02, 2002 7.094 7.391 7.094 7.232 327,480 +0.05(+0.69%)
May 01, 2002 7.281 7.331 7.072 7.182 916,436 -0.16(-2.17%)
Apr 30, 2002 7.012 7.347 6.709 7.342 617,867 +0.32(+4.54%)
Apr 29, 2002 6.968 7.039 6.797 7.023 384,030 +0.02(+0.24%)
Apr 26, 2002 7.259 7.314 6.902 7.006 851,158 -0.25(-3.48%)
Apr 25, 2002 6.929 7.287 6.907 7.259 484,765 +0.33(+4.76%)
Apr 24, 2002 6.907 7.072 6.874 6.929 391,303 +0.02(+0.32%)
Apr 23, 2002 6.896 6.929 6.770 6.907 787,335 +0.03(+0.48%)
Apr 22, 2002 7.342 7.468 6.572 6.874 1,559,942 -0.45(-6.09%)
Apr 19, 2002 7.644 7.754 7.149 7.320 4,158,877 -0.16(-2.12%)
Apr 18, 2002 7.776 7.776 7.479 7.479 353,664 -0.22(-2.86%)
Apr 17, 2002 7.694 7.875 7.655 7.699 499,494 +0.00(+0.00%)
Apr 16, 2002 7.507 7.809 7.507 7.699 377,848 +0.17(+2.26%)
Apr 15, 2002 7.535 7.628 7.424 7.529 411,123 -0.01(-0.07%)
Apr 12, 2002 7.463 7.633 7.369 7.534 515,132 +0.05(+0.74%)
Apr 11, 2002 7.468 7.743 7.353 7.479 692,418 -0.01(-0.15%)
Apr 10, 2002 7.573 7.627 7.474 7.490 305,842 -0.05(-0.73%)
Apr 09, 2002 7.523 7.585 7.490 7.545 354,028 -0.02(-0.22%)
Apr 08, 2002 7.479 7.699 7.314 7.562 327,298 +0.11(+1.48%)
Apr 05, 2002 7.562 7.562 7.281 7.452 753,332 -0.10(-1.31%)
Apr 04, 2002 7.534 7.584 7.259 7.551 516,950 -0.04(-0.51%)
Apr 03, 2002 7.292 7.606 7.270 7.589 626,231 +0.30(+4.15%)
Apr 02, 2002 7.177 7.309 7.061 7.287 1,156,092 +0.10(+1.38%)
Apr 01, 2002 7.378 7.396 7.149 7.188 1,354,290 -0.26(-3.54%)
Mar 29, 2002 7.144 7.578 7.039 7.452 665,325 +0.00(+0.00%)
Mar 28, 2002 7.144 7.578 7.039 7.452 665,325 +0.36(+5.12%)
Mar 27, 2002 6.847 7.166 6.841 7.089 600,411 +0.20(+2.96%)
Mar 26, 2002 6.847 6.968 6.682 6.885 410,032 -0.04(-0.63%)
Mar 25, 2002 6.902 7.012 6.841 6.929 346,027 -0.05(-0.79%)
Mar 22, 2002 7.166 7.177 6.797 6.984 351,846 -0.21(-2.91%)
Mar 21, 2002 7.177 7.232 6.995 7.193 253,292 -0.07(-0.91%)
Mar 20, 2002 7.320 7.320 7.149 7.259 506,222 -0.07(-0.90%)
Mar 19, 2002 7.501 7.529 7.303 7.325 389,121 -0.10(-1.33%)
Mar 18, 2002 7.232 7.545 7.166 7.424 1,847,238 +0.26(+3.69%)
Mar 15, 2002 7.122 7.402 7.100 7.160 767,334 -0.05(-0.69%)
Mar 14, 2002 7.155 7.314 6.874 7.210 283,295 +0.06(+0.85%)
Mar 13, 2002 7.276 7.276 7.039 7.149 609,503 -0.16(-2.18%)
Mar 12, 2002 6.962 7.342 6.913 7.309 708,783 +0.32(+4.56%)
Mar 11, 2002 7.039 7.067 6.781 6.990 579,500 -0.05(-0.70%)
Mar 08, 2002 7.155 7.204 7.023 7.039 1,033,537 -0.08(-1.16%)
Mar 07, 2002 7.303 7.303 6.935 7.122 1,379,019 -0.16(-2.19%)
Mar 06, 2002 6.940 7.342 6.902 7.281 2,354,733 +0.35(+5.08%)
Mar 05, 2002 6.643 7.012 6.599 6.929 767,152 +0.19(+2.77%)
Mar 04, 2002 6.423 6.786 6.415 6.742 948,075 +0.35(+5.42%)
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.