Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

12.32 -0.36 (-2.84%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 7, 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 (%)
Jan 31, 2005 4.474 4.511 4.371 4.441 265,405 +0.06(+1.48%)
Jan 28, 2005 4.430 4.522 4.328 4.376 259,764 -0.11(-2.52%)
Jan 27, 2005 4.376 4.587 4.371 4.490 530,025 +0.08(+1.71%)
Jan 26, 2005 4.403 4.414 4.312 4.414 423,671 +0.02(+0.49%)
Jan 25, 2005 4.420 4.463 4.333 4.393 659,270 +0.04(+0.87%)
Jan 24, 2005 4.474 4.501 4.355 4.355 311,556 -0.09(-2.06%)
Jan 21, 2005 4.468 4.517 4.344 4.447 885,255 -0.04(-0.96%)
Jan 20, 2005 4.549 4.549 4.436 4.490 652,742 +0.01(+0.12%)
Jan 19, 2005 4.598 4.598 4.484 4.484 688,642 -0.06(-1.31%)
Jan 18, 2005 4.555 4.592 4.457 4.544 403,575 -0.01(-0.24%)
Jan 14, 2005 4.511 4.576 4.457 4.555 347,791 +0.07(+1.56%)
Jan 13, 2005 4.625 4.625 4.409 4.484 788,495 +0.05(+1.09%)
Jan 12, 2005 4.517 4.555 4.371 4.436 435,740 -0.08(-1.79%)
Jan 11, 2005 4.781 4.781 4.506 4.517 674,842 -0.19(-4.12%)
Jan 10, 2005 4.787 4.808 4.711 4.711 533,331 +0.01(+0.11%)
Jan 07, 2005 4.862 4.895 4.641 4.706 495,704 -0.10(-2.13%)
Jan 06, 2005 4.797 4.878 4.738 4.808 528,055 +0.03(+0.56%)
Jan 05, 2005 4.781 4.992 4.711 4.781 1,099,596 +0.03(+0.57%)
Jan 04, 2005 4.943 5.002 4.711 4.754 880,487 -0.18(-3.61%)
Jan 03, 2005 5.013 5.013 4.895 4.932 567,561 -0.04(-0.76%)
Dec 31, 2004 5.051 5.051 4.938 4.970 207,359 +0.01(+0.22%)
Dec 30, 2004 4.900 4.981 4.857 4.959 525,719 +0.08(+1.66%)
Dec 29, 2004 5.008 5.008 4.868 4.878 468,644 -0.09(-1.85%)
Dec 28, 2004 4.954 5.008 4.851 4.970 592,430 +0.05(+0.99%)
Dec 27, 2004 4.857 5.002 4.851 4.922 348,749 +0.01(+0.22%)
Dec 23, 2004 4.873 4.932 4.808 4.911 510,709 +0.05(+1.00%)
Dec 22, 2004 4.749 4.862 4.743 4.862 380,252 +0.05(+1.12%)
Dec 21, 2004 4.760 4.835 4.740 4.808 1,012,708 +0.02(+0.34%)
Dec 20, 2004 4.743 4.857 4.738 4.792 1,271,028 -0.01(-0.22%)
Dec 17, 2004 4.803 4.830 4.706 4.803 1,951,294 +0.04(+0.91%)
Dec 16, 2004 4.684 4.857 4.679 4.760 2,220,917 +0.08(+1.61%)
Dec 15, 2004 4.727 4.781 4.636 4.684 1,427,799 -0.01(-0.23%)
Dec 14, 2004 4.538 4.722 4.538 4.695 1,049,955 +0.15(+3.33%)
Dec 13, 2004 4.533 4.576 4.457 4.544 858,903 +0.03(+0.60%)
Dec 10, 2004 4.484 4.560 4.452 4.517 644,316 +0.00(+0.00%)
Dec 09, 2004 4.441 4.582 4.398 4.517 787,003 +0.10(+2.20%)
Dec 08, 2004 4.366 4.457 4.247 4.420 1,907,561 +0.04(+0.86%)
Dec 07, 2004 4.517 4.517 4.323 4.382 756,983 -0.07(-1.58%)
Dec 06, 2004 4.490 4.517 4.447 4.452 788,115 -0.04(-0.84%)
Dec 03, 2004 4.587 4.587 4.441 4.490 1,648,871 -0.05(-1.07%)
Dec 02, 2004 4.031 4.592 4.010 4.538 3,562,919 +0.56(+14.11%)
Dec 01, 2004 3.929 4.053 3.880 3.977 1,327,362 +0.09(+2.22%)
Nov 30, 2004 3.880 3.934 3.815 3.891 1,223,774 +0.03(+0.70%)
Nov 29, 2004 3.950 3.972 3.761 3.864 1,844,927 -0.03(-0.83%)
Nov 26, 2004 3.858 3.912 3.804 3.896 661,364 +0.05(+1.26%)
Nov 24, 2004 3.842 3.880 3.761 3.848 1,591,055 +0.08(+2.00%)
Nov 23, 2004 3.670 3.831 3.616 3.772 1,575,304 +0.12(+3.25%)
Nov 22, 2004 3.670 3.670 3.589 3.653 1,949,070 +0.00(+0.00%)
Nov 19, 2004 3.616 3.659 3.594 3.653 840,928 +0.02(+0.59%)
Nov 18, 2004 3.594 3.637 3.562 3.632 674,706 +0.02(+0.45%)
Nov 17, 2004 3.653 3.680 3.594 3.616 234,970 +0.03(+0.90%)
Nov 16, 2004 3.599 3.686 3.572 3.583 324,659 -0.04(-1.19%)
Nov 15, 2004 3.632 3.680 3.583 3.626 693,237 +0.02(+0.45%)
Nov 12, 2004 3.729 3.734 3.589 3.610 716,771 -0.06(-1.62%)
Nov 11, 2004 3.670 3.724 3.589 3.670 443,998 +0.03(+0.74%)
Nov 10, 2004 3.724 3.724 3.594 3.643 394,520 -0.03(-0.88%)
Nov 09, 2004 3.697 3.740 3.610 3.675 452,707 +0.03(+0.89%)
Nov 08, 2004 3.670 3.734 3.616 3.643 620,967 -0.08(-2.17%)
Nov 05, 2004 3.788 3.788 3.670 3.724 615,222 -0.05(-1.43%)
Nov 04, 2004 3.831 3.831 3.686 3.777 946,368 -0.08(-2.10%)
Nov 03, 2004 3.788 3.902 3.788 3.858 1,379,618 +0.13(+3.62%)
Nov 02, 2004 3.788 3.815 3.680 3.724 556,109 -0.03(-0.72%)
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.