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 (%)
Jul 31, 2007 7.285 7.490 7.021 7.037 1,762,413 -0.17(-2.40%)
Jul 30, 2007 7.139 7.226 6.929 7.210 2,506,875 +0.03(+0.45%)
Jul 27, 2007 7.474 7.506 7.042 7.177 1,705,233 -0.28(-3.69%)
Jul 26, 2007 7.728 7.765 7.269 7.452 2,519,137 -0.35(-4.43%)
Jul 25, 2007 7.792 7.852 7.706 7.798 1,113,755 +0.04(+0.56%)
Jul 24, 2007 7.830 7.895 7.663 7.755 1,443,561 -0.19(-2.38%)
Jul 23, 2007 7.944 8.024 7.663 7.944 884,703 -0.02(-0.20%)
Jul 20, 2007 7.938 7.981 7.803 7.960 1,200,331 +0.01(+0.07%)
Jul 19, 2007 8.100 8.122 7.765 7.954 1,270,153 -0.08(-0.94%)
Jul 18, 2007 8.057 8.084 7.954 8.030 768,231 -0.08(-1.00%)
Jul 17, 2007 7.987 8.159 7.981 8.111 1,289,712 +0.15(+1.83%)
Jul 16, 2007 7.938 7.987 7.895 7.965 612,154 +0.02(+0.27%)
Jul 13, 2007 7.949 8.008 7.879 7.944 298,255 -0.04(-0.54%)
Jul 12, 2007 7.900 8.008 7.830 7.987 730,805 +0.15(+1.93%)
Jul 11, 2007 7.954 8.024 7.738 7.836 749,398 -0.05(-0.62%)
Jul 10, 2007 8.057 8.089 7.809 7.884 1,289,184 -0.25(-3.05%)
Jul 09, 2007 8.111 8.186 8.068 8.132 738,334 +0.01(+0.07%)
Jul 06, 2007 8.089 8.176 8.035 8.127 661,512 +0.02(+0.27%)
Jul 05, 2007 7.987 8.116 7.922 8.105 1,076,295 +0.11(+1.35%)
Jul 03, 2007 7.825 8.041 7.803 7.997 577,169 -0.01(-0.07%)
Jul 02, 2007 7.684 8.008 7.668 8.003 1,348,351 +0.33(+4.29%)
Jun 29, 2007 7.755 7.868 7.652 7.674 613,579 -0.05(-0.63%)
Jun 28, 2007 7.711 7.852 7.684 7.722 722,160 +0.04(+0.56%)
Jun 27, 2007 7.555 7.711 7.539 7.679 866,217 +0.04(+0.49%)
Jun 26, 2007 7.658 7.728 7.582 7.641 836,960 +0.01(+0.07%)
Jun 25, 2007 7.636 7.787 7.539 7.636 1,311,279 -0.01(-0.14%)
Jun 22, 2007 7.728 7.863 7.587 7.647 2,445,142 -0.09(-1.12%)
Jun 21, 2007 7.819 7.890 7.684 7.733 1,512,690 -0.11(-1.44%)
Jun 20, 2007 8.213 8.213 7.782 7.846 1,055,700 -0.31(-3.84%)
Jun 19, 2007 8.116 8.208 8.003 8.159 476,427 +0.00(+0.00%)
Jun 18, 2007 8.143 8.224 8.084 8.159 638,942 +0.01(+0.07%)
Jun 15, 2007 8.062 8.159 7.981 8.154 964,714 +0.21(+2.58%)
Jun 14, 2007 8.030 8.068 7.933 7.949 444,368 -0.06(-0.74%)
Jun 13, 2007 7.863 8.073 7.836 8.008 856,679 +0.16(+1.99%)
Jun 12, 2007 8.062 8.068 7.809 7.852 921,166 -0.24(-3.00%)
Jun 11, 2007 8.122 8.170 8.024 8.095 526,308 -0.02(-0.20%)
Jun 08, 2007 7.965 8.127 7.965 8.111 767,199 +0.12(+1.49%)
Jun 07, 2007 8.284 8.301 7.922 7.992 1,811,099 -0.35(-4.20%)
Jun 06, 2007 8.305 8.413 8.251 8.343 1,630,016 +0.03(+0.32%)
Jun 05, 2007 8.332 8.413 8.273 8.316 1,332,092 -0.08(-0.90%)
Jun 04, 2007 8.300 8.391 8.186 8.391 1,449,394 +0.03(+0.32%)
Jun 01, 2007 8.278 8.413 8.246 8.364 1,379,800 +0.10(+1.17%)
May 31, 2007 8.267 8.348 8.213 8.267 1,982,533 +0.00(+0.00%)
May 30, 2007 8.332 8.370 8.257 8.267 1,226,109 -0.10(-1.16%)
May 29, 2007 8.435 8.467 8.316 8.364 708,838 -0.05(-0.64%)
May 25, 2007 8.289 8.478 8.289 8.418 1,082,627 +0.15(+1.76%)
May 24, 2007 8.494 8.510 8.251 8.273 1,552,696 -0.20(-2.36%)
May 23, 2007 8.543 8.586 8.429 8.472 1,058,648 -0.06(-0.70%)
May 22, 2007 8.510 8.715 8.413 8.532 2,030,324 +0.07(+0.83%)
May 21, 2007 8.445 8.553 8.402 8.462 2,084,290 +0.05(+0.64%)
May 18, 2007 8.138 8.445 8.024 8.408 2,154,014 +0.28(+3.45%)
May 17, 2007 8.100 8.354 8.100 8.127 2,076,818 -0.01(-0.13%)
May 16, 2007 8.073 8.170 7.973 8.138 1,300,523 +0.11(+1.34%)
May 15, 2007 7.911 8.095 7.911 8.030 2,922,536 +0.13(+1.71%)
May 14, 2007 8.418 8.429 7.836 7.895 4,025,162 -0.53(-6.34%)
May 11, 2007 8.370 8.445 8.246 8.429 1,498,692 +0.19(+2.29%)
May 10, 2007 8.483 8.483 8.235 8.240 1,260,536 -0.24(-2.86%)
May 09, 2007 8.418 8.505 8.337 8.483 1,322,052 +0.04(+0.51%)
May 08, 2007 8.402 8.472 8.310 8.440 1,696,623 -0.02(-0.26%)
May 07, 2007 8.197 8.467 8.154 8.462 1,438,400 +0.28(+3.36%)
May 04, 2007 8.510 8.570 8.105 8.186 3,236,211 -0.26(-3.13%)
May 03, 2007 8.273 8.553 8.235 8.451 9,312,874 +0.18(+2.15%)
May 02, 2007 8.553 8.634 8.203 8.273 6,221,427 -0.66(-7.37%)
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.