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

Sinclair Inc (NQ: SBGI )

12.39 -0.29 (-2.29%)
Streaming Delayed Price Updated: 3:20 PM 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, 2007 6.368 6.427 6.298 6.352 422,409 -0.03(-0.51%)
Jan 30, 2007 6.470 6.470 6.346 6.384 406,441 -0.05(-0.76%)
Jan 29, 2007 6.460 6.503 6.335 6.433 1,010,144 -0.01(-0.08%)
Jan 26, 2007 6.352 6.460 6.254 6.438 391,229 +0.11(+1.71%)
Jan 25, 2007 6.503 6.503 6.260 6.330 421,718 -0.13(-2.00%)
Jan 24, 2007 6.476 6.503 6.427 6.460 730,630 +0.01(+0.08%)
Jan 23, 2007 6.368 6.476 6.330 6.454 728,007 +0.09(+1.36%)
Jan 22, 2007 6.238 6.395 6.217 6.368 973,916 +0.16(+2.52%)
Jan 19, 2007 6.227 6.254 6.152 6.211 227,245 -0.01(-0.17%)
Jan 18, 2007 6.120 6.287 6.076 6.222 555,783 +0.12(+1.95%)
Jan 17, 2007 6.120 6.249 6.082 6.103 1,304,363 -0.02(-0.35%)
Jan 16, 2007 6.071 6.152 6.071 6.125 611,103 +0.06(+1.07%)
Jan 12, 2007 6.044 6.066 5.990 6.060 363,352 +0.04(+0.63%)
Jan 11, 2007 6.044 6.082 5.990 6.022 1,079,026 +0.01(+0.09%)
Jan 10, 2007 6.039 6.082 5.990 6.017 718,572 -0.07(-1.15%)
Jan 09, 2007 6.001 6.093 5.958 6.087 2,245,345 +0.08(+1.26%)
Jan 08, 2007 5.807 6.012 5.769 6.012 647,929 +0.22(+3.82%)
Jan 05, 2007 5.941 5.968 5.763 5.790 402,835 -0.15(-2.45%)
Jan 04, 2007 5.866 5.974 5.796 5.936 730,312 +0.07(+1.20%)
Jan 03, 2007 5.634 5.882 5.634 5.866 1,075,155 +0.20(+3.52%)
Dec 29, 2006 5.769 5.861 5.655 5.666 509,137 -0.09(-1.59%)
Dec 28, 2006 5.866 5.887 5.747 5.758 400,306 -0.12(-2.11%)
Dec 27, 2006 5.861 5.920 5.774 5.882 513,005 -0.01(-0.09%)
Dec 26, 2006 5.828 5.920 5.812 5.887 350,250 +0.08(+1.30%)
Dec 22, 2006 5.898 5.898 5.801 5.812 499,976 -0.07(-1.19%)
Dec 21, 2006 5.877 5.936 5.834 5.882 462,021 +0.02(+0.37%)
Dec 20, 2006 5.812 5.931 5.790 5.861 408,235 +0.08(+1.31%)
Dec 19, 2006 5.655 5.828 5.655 5.785 752,829 +0.13(+2.39%)
Dec 18, 2006 5.655 5.731 5.618 5.650 558,490 -0.01(-0.10%)
Dec 15, 2006 5.785 5.785 5.628 5.655 854,969 -0.09(-1.50%)
Dec 14, 2006 5.726 5.828 5.726 5.742 593,617 +0.04(+0.66%)
Dec 13, 2006 5.801 5.855 5.661 5.704 722,879 -0.04(-0.75%)
Dec 12, 2006 5.645 5.839 5.634 5.747 1,771,189 +0.08(+1.33%)
Dec 11, 2006 5.548 5.682 5.504 5.672 642,987 +0.15(+2.74%)
Dec 08, 2006 5.526 5.542 5.488 5.521 385,922 +0.00(+0.00%)
Dec 07, 2006 5.553 5.558 5.510 5.521 565,534 -0.01(-0.10%)
Dec 06, 2006 5.531 5.580 5.499 5.526 388,353 -0.03(-0.58%)
Dec 05, 2006 5.477 5.628 5.445 5.558 929,164 +0.10(+1.78%)
Dec 04, 2006 5.353 5.515 5.337 5.461 1,127,116 +0.13(+2.43%)
Dec 01, 2006 5.386 5.386 5.267 5.332 627,610 -0.04(-0.70%)
Nov 30, 2006 5.332 5.386 5.310 5.369 942,847 +0.00(+0.00%)
Nov 29, 2006 5.305 5.402 5.288 5.369 737,993 +0.11(+2.05%)
Nov 28, 2006 5.181 5.315 5.132 5.262 1,624,012 +0.05(+1.04%)
Nov 27, 2006 5.240 5.299 5.159 5.208 737,672 -0.06(-1.13%)
Nov 24, 2006 5.218 5.299 5.202 5.267 99,080 -0.01(-0.10%)
Nov 22, 2006 5.332 5.332 5.245 5.272 330,028 -0.04(-0.71%)
Nov 21, 2006 5.262 5.342 5.256 5.310 989,947 +0.04(+0.82%)
Nov 20, 2006 5.159 5.278 5.116 5.267 1,161,648 +0.13(+2.52%)
Nov 17, 2006 5.202 5.202 5.046 5.137 980,461 -0.06(-1.24%)
Nov 16, 2006 5.342 5.348 5.197 5.202 771,854 -0.10(-1.93%)
Nov 15, 2006 5.299 5.369 5.288 5.305 784,034 -0.01(-0.10%)
Nov 14, 2006 5.208 5.310 5.164 5.310 511,235 +0.13(+2.61%)
Nov 13, 2006 5.056 5.197 5.051 5.175 627,999 +0.12(+2.46%)
Nov 10, 2006 4.938 5.105 4.842 5.051 1,056,784 +0.13(+2.63%)
Nov 09, 2006 4.997 5.019 4.911 4.922 275,986 -0.07(-1.41%)
Nov 08, 2006 4.970 5.046 4.954 4.992 362,481 -0.01(-0.22%)
Nov 07, 2006 5.008 5.127 4.981 5.002 486,804 +0.01(+0.11%)
Nov 06, 2006 4.976 5.008 4.943 4.997 793,589 +0.03(+0.65%)
Nov 03, 2006 4.927 4.970 4.889 4.965 310,607 +0.04(+0.88%)
Nov 02, 2006 4.868 4.954 4.830 4.922 589,240 +0.05(+1.00%)
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.