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

Sinclair Inc (NQ: SBGI )

12.52 -0.16 (-1.26%)
Streaming Delayed Price Updated: 3:53 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 (%)
Sep 28, 2007 6.635 6.705 6.483 6.505 562,909 -0.12(-1.87%)
Sep 27, 2007 6.640 6.894 6.554 6.629 1,408,082 +0.03(+0.41%)
Sep 26, 2007 6.807 6.829 6.510 6.602 1,732,177 -0.15(-2.16%)
Sep 25, 2007 6.737 6.861 6.689 6.748 1,132,685 -0.01(-0.08%)
Sep 24, 2007 7.051 7.137 6.710 6.753 644,432 -0.31(-4.36%)
Sep 21, 2007 7.180 7.180 6.910 7.061 1,155,392 -0.05(-0.68%)
Sep 20, 2007 6.824 7.294 6.780 7.110 2,488,506 +0.27(+3.95%)
Sep 19, 2007 6.716 7.013 6.656 6.840 1,951,216 +0.18(+2.68%)
Sep 18, 2007 6.273 6.672 6.143 6.662 1,799,798 +0.44(+7.03%)
Sep 17, 2007 6.391 6.445 6.175 6.224 1,374,736 -0.18(-2.87%)
Sep 14, 2007 6.445 6.483 6.359 6.408 424,334 -0.11(-1.74%)
Sep 13, 2007 6.586 6.667 6.494 6.521 722,598 -0.02(-0.25%)
Sep 12, 2007 6.635 6.672 6.472 6.537 758,757 -0.10(-1.47%)
Sep 11, 2007 6.564 6.683 6.527 6.635 821,868 +0.11(+1.66%)
Sep 10, 2007 6.570 6.627 6.413 6.527 1,161,690 -0.02(-0.25%)
Sep 07, 2007 6.424 6.564 6.397 6.543 770,270 +0.03(+0.41%)
Sep 06, 2007 6.435 6.618 6.408 6.516 674,485 +0.11(+1.77%)
Sep 05, 2007 6.624 6.639 6.386 6.402 2,079,120 -0.28(-4.13%)
Sep 04, 2007 6.705 6.775 6.656 6.678 761,171 -0.05(-0.80%)
Aug 31, 2007 6.721 6.797 6.618 6.732 776,870 +0.12(+1.80%)
Aug 30, 2007 6.554 6.656 6.440 6.613 726,128 -0.02(-0.24%)
Aug 29, 2007 6.370 6.656 6.370 6.629 1,055,613 +0.30(+4.78%)
Aug 28, 2007 6.537 6.554 6.283 6.327 1,046,165 -0.25(-3.78%)
Aug 27, 2007 6.910 6.910 6.575 6.575 1,336,985 -0.33(-4.77%)
Aug 24, 2007 6.797 6.915 6.527 6.905 1,373,457 +0.12(+1.83%)
Aug 23, 2007 6.856 6.997 6.726 6.780 1,519,366 +0.02(+0.32%)
Aug 22, 2007 6.505 6.780 6.435 6.759 2,223,554 +0.31(+4.77%)
Aug 21, 2007 6.219 6.532 6.213 6.451 1,885,259 +0.21(+3.38%)
Aug 20, 2007 6.213 6.316 6.170 6.240 1,825,522 +0.06(+0.96%)
Aug 17, 2007 6.743 6.813 6.116 6.181 2,415,854 -0.29(-4.43%)
Aug 16, 2007 6.548 6.559 6.229 6.467 3,046,570 -0.13(-1.97%)
Aug 15, 2007 6.629 6.705 6.510 6.597 887,683 -0.02(-0.33%)
Aug 14, 2007 6.656 6.791 6.591 6.618 1,324,435 +0.00(+0.00%)
Aug 13, 2007 6.759 6.861 6.564 6.618 1,637,756 -0.03(-0.49%)
Aug 10, 2007 6.575 6.872 6.381 6.651 1,408,458 +0.06(+0.98%)
Aug 09, 2007 6.499 6.699 6.397 6.586 3,482,275 -0.22(-3.25%)
Aug 08, 2007 6.753 6.823 6.667 6.807 3,410,959 +0.13(+1.94%)
Aug 07, 2007 6.472 6.710 6.413 6.678 2,986,071 +0.16(+2.49%)
Aug 06, 2007 6.564 6.608 6.327 6.516 2,209,013 -0.01(-0.08%)
Aug 03, 2007 6.510 6.678 6.456 6.521 4,594,787 -0.08(-1.15%)
Aug 02, 2007 6.629 6.753 6.499 6.597 3,490,476 -0.02(-0.25%)
Aug 01, 2007 6.840 6.975 6.570 6.613 2,198,681 -0.43(-6.13%)
Jul 31, 2007 7.294 7.499 7.029 7.045 1,760,351 -0.17(-2.40%)
Jul 30, 2007 7.148 7.234 6.937 7.218 2,503,943 +0.03(+0.45%)
Jul 27, 2007 7.483 7.515 7.051 7.186 1,703,238 -0.28(-3.69%)
Jul 26, 2007 7.737 7.775 7.277 7.461 2,516,191 -0.35(-4.43%)
Jul 25, 2007 7.802 7.861 7.715 7.807 1,112,452 +0.04(+0.56%)
Jul 24, 2007 7.839 7.904 7.672 7.764 1,441,872 -0.19(-2.38%)
Jul 23, 2007 7.953 8.034 7.672 7.953 883,668 -0.02(-0.20%)
Jul 20, 2007 7.947 7.991 7.812 7.969 1,198,927 +0.01(+0.07%)
Jul 19, 2007 8.110 8.131 7.775 7.964 1,268,667 -0.08(-0.94%)
Jul 18, 2007 8.066 8.093 7.964 8.039 767,333 -0.08(-1.00%)
Jul 17, 2007 7.996 8.169 7.991 8.120 1,288,204 +0.15(+1.83%)
Jul 16, 2007 7.947 7.996 7.904 7.974 611,438 +0.02(+0.27%)
Jul 13, 2007 7.958 8.018 7.888 7.953 297,906 -0.04(-0.54%)
Jul 12, 2007 7.910 8.018 7.839 7.996 729,950 +0.15(+1.93%)
Jul 11, 2007 7.964 8.034 7.748 7.845 748,522 -0.05(-0.62%)
Jul 10, 2007 8.066 8.099 7.818 7.893 1,287,676 -0.25(-3.05%)
Jul 09, 2007 8.120 8.196 8.077 8.142 737,470 +0.01(+0.07%)
Jul 06, 2007 8.099 8.185 8.045 8.137 660,739 +0.02(+0.27%)
Jul 05, 2007 7.996 8.126 7.931 8.115 1,075,036 +0.11(+1.35%)
Jul 03, 2007 7.834 8.050 7.812 8.007 576,494 -0.01(-0.07%)
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.