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

Sinclair Inc (NQ: SBGI )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2006 4.965 5.094 4.816 4.873 877,589 +0.01(+0.11%)
Oct 31, 2006 4.749 4.868 4.749 4.868 1,057,332 +0.10(+2.04%)
Oct 30, 2006 4.576 4.781 4.576 4.770 474,946 +0.13(+2.91%)
Oct 27, 2006 4.652 4.663 4.538 4.636 287,835 -0.01(-0.23%)
Oct 26, 2006 4.571 4.700 4.571 4.646 1,075,122 +0.08(+1.77%)
Oct 25, 2006 4.614 4.760 4.522 4.565 906,870 +0.09(+2.05%)
Oct 24, 2006 4.452 4.496 4.425 4.474 347,102 +0.02(+0.48%)
Oct 23, 2006 4.425 4.490 4.382 4.452 257,922 -0.01(-0.24%)
Oct 20, 2006 4.463 4.479 4.403 4.463 236,660 +0.00(+0.00%)
Oct 19, 2006 4.452 4.479 4.360 4.463 368,485 +0.02(+0.49%)
Oct 18, 2006 4.414 4.452 4.382 4.441 342,625 +0.06(+1.48%)
Oct 17, 2006 4.360 4.398 4.323 4.376 198,531 -0.02(-0.37%)
Oct 16, 2006 4.452 4.452 4.350 4.393 397,452 -0.05(-1.09%)
Oct 13, 2006 4.506 4.528 4.398 4.441 647,233 -0.06(-1.44%)
Oct 12, 2006 4.317 4.528 4.290 4.506 709,837 +0.22(+5.16%)
Oct 11, 2006 4.269 4.317 4.247 4.285 465,775 +0.01(+0.25%)
Oct 10, 2006 4.339 4.344 4.269 4.274 207,765 -0.05(-1.12%)
Oct 09, 2006 4.263 4.344 4.263 4.323 194,958 +0.04(+1.01%)
Oct 06, 2006 4.258 4.317 4.236 4.279 174,771 -0.01(-0.25%)
Oct 05, 2006 4.193 4.301 4.128 4.290 822,415 +0.08(+1.92%)
Oct 04, 2006 4.166 4.225 4.161 4.209 645,039 +0.02(+0.52%)
Oct 03, 2006 4.182 4.231 4.107 4.188 305,584 -0.02(-0.51%)
Oct 02, 2006 4.242 4.306 4.150 4.209 208,718 -0.03(-0.64%)
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%)
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.