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

Sinclair Inc (NQ: SBGI )

11.51 -0.19 (-1.62%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 14, 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 (%)
Oct 29, 2004 3.772 3.804 3.767 3.777 714,362 +0.01(+0.14%)
Oct 28, 2004 3.724 3.842 3.707 3.772 866,686 -0.01(-0.14%)
Oct 27, 2004 3.804 3.853 3.756 3.777 1,117,037 -0.03(-0.71%)
Oct 26, 2004 3.858 3.858 3.777 3.804 898,373 -0.02(-0.42%)
Oct 25, 2004 3.896 3.902 3.794 3.821 528,313 -0.05(-1.26%)
Oct 22, 2004 3.907 3.912 3.821 3.869 1,321,246 +0.02(+0.56%)
Oct 21, 2004 3.864 3.912 3.745 3.848 2,287,072 +0.04(+1.13%)
Oct 20, 2004 3.508 3.972 3.486 3.804 4,724,245 +0.43(+12.62%)
Oct 19, 2004 3.594 3.599 3.303 3.378 2,313,757 -0.12(-3.54%)
Oct 18, 2004 3.783 3.815 3.438 3.502 2,200,533 -0.30(-7.81%)
Oct 15, 2004 3.885 3.945 3.767 3.799 794,415 -0.04(-0.98%)
Oct 14, 2004 3.858 3.918 3.831 3.837 650,802 -0.02(-0.42%)
Oct 13, 2004 3.939 4.020 3.853 3.853 841,484 -0.08(-2.06%)
Oct 12, 2004 3.977 4.020 3.907 3.934 790,339 -0.05(-1.22%)
Oct 11, 2004 4.090 4.128 3.977 3.983 1,087,758 -0.06(-1.60%)
Oct 08, 2004 4.096 4.188 4.047 4.047 409,901 -0.11(-2.72%)
Oct 07, 2004 4.231 4.231 4.117 4.161 532,760 -0.06(-1.41%)
Oct 06, 2004 4.155 4.252 4.112 4.220 504,223 +0.11(+2.62%)
Oct 05, 2004 4.107 4.155 4.047 4.112 707,321 +0.01(+0.13%)
Oct 04, 2004 3.993 4.123 3.707 4.107 1,107,401 +0.10(+2.42%)
Oct 01, 2004 3.972 4.064 3.950 4.010 519,603 +0.07(+1.78%)
Sep 30, 2004 3.923 3.977 3.918 3.939 641,536 -0.02(-0.54%)
Sep 29, 2004 3.923 3.966 3.821 3.961 321,324 +0.06(+1.66%)
Sep 28, 2004 3.934 4.010 3.788 3.896 795,527 +0.03(+0.84%)
Sep 27, 2004 4.074 4.080 3.864 3.864 724,369 -0.21(-5.17%)
Sep 24, 2004 4.128 4.150 4.004 4.074 470,867 -0.03(-0.66%)
Sep 23, 2004 4.090 4.123 4.047 4.101 246,089 +0.02(+0.40%)
Sep 22, 2004 4.166 4.193 4.058 4.085 348,379 -0.14(-3.32%)
Sep 21, 2004 4.037 4.225 4.031 4.225 595,024 +0.01(+0.26%)
Sep 20, 2004 4.301 4.339 4.198 4.215 566,116 -0.07(-1.64%)
Sep 17, 2004 4.376 4.549 4.236 4.285 594,468 -0.07(-1.61%)
Sep 16, 2004 4.350 4.441 4.290 4.355 462,714 +0.04(+1.00%)
Sep 15, 2004 4.317 4.358 4.274 4.312 488,101 -0.01(-0.12%)
Sep 14, 2004 4.339 4.409 4.296 4.317 500,331 -0.01(-0.12%)
Sep 13, 2004 4.317 4.360 4.269 4.323 515,527 +0.03(+0.63%)
Sep 10, 2004 4.312 4.317 4.252 4.296 413,051 -0.02(-0.50%)
Sep 09, 2004 4.225 4.360 4.209 4.317 426,208 +0.08(+1.91%)
Sep 08, 2004 4.290 4.344 4.236 4.236 282,780 -0.03(-0.63%)
Sep 07, 2004 4.317 4.393 4.252 4.263 893,741 -0.03(-0.63%)
Sep 03, 2004 4.258 4.350 4.236 4.290 468,644 -0.03(-0.62%)
Sep 02, 2004 4.328 4.333 4.263 4.317 456,784 +0.01(+0.25%)
Sep 01, 2004 4.339 4.614 4.274 4.306 878,916 -0.01(-0.25%)
Aug 31, 2004 4.274 4.371 4.269 4.317 658,770 +0.03(+0.76%)
Aug 30, 2004 4.317 4.339 4.252 4.285 380,252 -0.03(-0.63%)
Aug 27, 2004 4.269 4.328 4.215 4.312 644,131 +0.04(+0.88%)
Aug 26, 2004 4.317 4.317 4.242 4.274 222,369 -0.04(-1.00%)
Aug 25, 2004 4.285 4.371 4.258 4.317 414,348 +0.05(+1.27%)
Aug 24, 2004 4.425 4.468 4.225 4.263 1,085,349 -0.09(-2.11%)
Aug 23, 2004 4.441 4.474 4.350 4.355 920,610 -0.05(-1.10%)
Aug 20, 2004 4.328 4.447 4.306 4.403 350,417 +0.10(+2.26%)
Aug 19, 2004 4.393 4.409 4.290 4.306 580,940 -0.05(-1.24%)
Aug 18, 2004 4.301 4.398 4.301 4.360 590,762 +0.03(+0.62%)
Aug 17, 2004 4.371 4.522 4.312 4.333 1,176,891 +0.00(+0.00%)
Aug 16, 2004 4.409 4.414 4.301 4.333 764,951 -0.01(-0.25%)
Aug 13, 2004 4.236 4.403 4.236 4.344 452,522 +0.10(+2.42%)
Aug 12, 2004 4.247 4.366 4.236 4.242 961,563 -0.03(-0.76%)
Aug 11, 2004 4.317 4.360 4.188 4.274 1,102,768 -0.04(-1.00%)
Aug 10, 2004 4.258 4.317 4.209 4.317 683,231 +0.06(+1.39%)
Aug 09, 2004 4.468 4.528 4.215 4.258 1,025,309 -0.14(-3.19%)
Aug 06, 2004 4.743 4.743 4.290 4.398 3,007,921 -0.44(-9.14%)
Aug 05, 2004 5.332 5.332 4.679 4.841 1,346,263 -0.50(-9.30%)
Aug 04, 2004 5.267 5.337 5.148 5.337 297,048 +0.04(+0.71%)
Aug 03, 2004 5.396 5.396 5.288 5.299 192,349 -0.05(-0.91%)
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.