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

Sinclair Inc (NQ: SBGI )

13.61 -0.59 (-4.13%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 3, 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, 2008 4.096 4.204 4.064 4.117 435,954 -0.02(-0.52%)
Jul 30, 2008 4.085 4.188 4.026 4.139 665,107 +0.08(+1.99%)
Jul 29, 2008 4.058 4.134 3.977 4.058 530,568 +0.09(+2.31%)
Jul 28, 2008 4.064 4.090 3.961 3.966 517,300 -0.10(-2.39%)
Jul 25, 2008 4.037 4.128 3.956 4.064 692,483 +0.07(+1.76%)
Jul 24, 2008 4.074 4.123 3.966 3.993 703,937 -0.05(-1.33%)
Jul 23, 2008 3.875 4.069 3.864 4.047 1,694,125 +0.18(+4.75%)
Jul 22, 2008 3.912 3.945 3.821 3.864 3,167,021 -0.07(-1.78%)
Jul 21, 2008 3.880 3.955 3.837 3.934 1,657,929 +0.09(+2.24%)
Jul 18, 2008 3.993 4.001 3.837 3.848 1,435,268 -0.12(-3.12%)
Jul 17, 2008 4.074 4.147 3.918 3.972 1,681,984 -0.02(-0.41%)
Jul 16, 2008 3.880 4.231 3.777 3.988 1,766,193 +0.14(+3.65%)
Jul 15, 2008 3.934 3.972 3.799 3.848 859,570 -0.12(-3.12%)
Jul 14, 2008 4.026 4.101 3.858 3.972 1,547,945 -0.01(-0.27%)
Jul 11, 2008 3.993 4.010 3.837 3.983 1,833,030 -0.05(-1.34%)
Jul 10, 2008 4.101 4.128 3.966 4.037 1,328,510 -0.05(-1.32%)
Jul 09, 2008 4.220 4.225 4.085 4.090 1,097,146 -0.12(-2.82%)
Jul 08, 2008 4.107 4.215 4.020 4.209 1,114,639 +0.15(+3.59%)
Jul 07, 2008 4.220 4.225 4.004 4.064 1,358,584 -0.12(-2.96%)
Jul 04, 2008 4.247 4.247 4.101 4.188 455,978 +0.00(+0.00%)
Jul 03, 2008 4.247 4.247 4.101 4.188 455,978 +0.00(+0.00%)
Jul 02, 2008 4.155 4.285 4.139 4.188 1,682,175 +0.02(+0.52%)
Jul 01, 2008 4.090 4.166 4.074 4.166 1,984,021 +0.06(+1.58%)
Jun 30, 2008 4.134 4.198 4.090 4.101 1,197,496 -0.03(-0.65%)
Jun 27, 2008 4.090 4.225 4.047 4.128 3,002,425 -0.12(-2.92%)
Jun 26, 2008 4.414 4.457 4.247 4.252 1,358,238 -0.04(-1.00%)
Jun 25, 2008 4.258 4.366 4.215 4.296 1,372,882 +0.03(+0.76%)
Jun 24, 2008 4.171 4.274 4.139 4.263 2,020,640 -0.01(-0.13%)
Jun 23, 2008 4.247 4.323 4.215 4.269 1,031,916 +0.04(+0.89%)
Jun 20, 2008 4.317 4.333 4.134 4.231 1,617,176 -0.11(-2.49%)
Jun 19, 2008 4.317 4.376 4.269 4.339 857,609 +0.01(+0.12%)
Jun 18, 2008 4.371 4.371 4.290 4.333 1,331,285 -0.01(-0.25%)
Jun 17, 2008 4.360 4.382 4.323 4.344 570,591 -0.01(-0.25%)
Jun 16, 2008 4.317 4.398 4.306 4.355 697,155 +0.01(+0.25%)
Jun 13, 2008 4.409 4.447 4.317 4.344 736,653 -0.02(-0.37%)
Jun 12, 2008 4.360 4.538 4.360 4.360 862,837 +0.01(+0.25%)
Jun 11, 2008 4.355 4.447 4.344 4.350 1,105,168 -0.03(-0.74%)
Jun 10, 2008 4.323 4.441 4.252 4.382 1,404,478 +0.06(+1.50%)
Jun 09, 2008 4.501 4.544 4.296 4.317 1,499,920 -0.16(-3.50%)
Jun 06, 2008 4.587 4.625 4.441 4.474 1,116,435 -0.13(-2.93%)
Jun 05, 2008 4.716 4.765 4.587 4.609 1,813,647 -0.07(-1.50%)
Jun 04, 2008 4.787 4.884 4.679 4.679 946,118 -0.13(-2.80%)
Jun 03, 2008 4.857 4.889 4.760 4.814 1,193,740 -0.03(-0.56%)
Jun 02, 2008 4.824 4.889 4.722 4.841 710,430 +0.00(+0.00%)
May 30, 2008 4.895 4.911 4.808 4.841 952,744 -0.06(-1.21%)
May 29, 2008 4.846 4.986 4.841 4.900 1,186,079 +0.05(+1.00%)
May 28, 2008 5.094 5.094 4.824 4.851 755,727 -0.10(-2.07%)
May 27, 2008 4.981 5.121 4.873 4.954 913,265 -0.04(-0.76%)
May 26, 2008 5.024 5.029 4.916 4.992 549,405 +0.00(+0.00%)
May 23, 2008 5.024 5.029 4.916 4.992 549,405 -0.06(-1.28%)
May 22, 2008 4.765 5.081 4.765 5.056 916,606 +0.31(+6.48%)
May 21, 2008 4.830 4.851 4.738 4.749 754,746 -0.06(-1.35%)
May 20, 2008 4.803 4.857 4.792 4.814 644,761 -0.01(-0.22%)
May 19, 2008 4.905 4.911 4.749 4.824 768,315 -0.09(-1.76%)
May 16, 2008 5.046 5.094 4.868 4.911 655,431 -0.10(-1.94%)
May 15, 2008 4.965 5.019 4.873 5.008 635,154 +0.02(+0.43%)
May 14, 2008 5.002 5.067 4.943 4.986 693,960 -0.01(-0.11%)
May 13, 2008 5.013 5.073 4.932 4.992 1,146,781 -0.02(-0.43%)
May 12, 2008 5.100 5.105 4.943 5.013 1,560,868 -0.09(-1.69%)
May 09, 2008 5.310 5.375 5.083 5.100 1,097,196 -0.24(-4.55%)
May 08, 2008 5.262 5.413 5.208 5.342 1,961,069 +0.08(+1.54%)
May 07, 2008 5.100 5.413 5.078 5.262 2,450,490 +0.20(+3.94%)
May 06, 2008 4.927 5.132 4.835 5.062 1,384,742 +0.09(+1.85%)
May 05, 2008 4.824 4.981 4.814 4.970 979,651 +0.10(+1.99%)
May 02, 2008 4.938 4.938 4.819 4.873 674,191 -0.02(-0.44%)
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.