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

Sinclair Inc (NQ: SBGI )

13.46 -0.74 (-5.21%)
Streaming Delayed Price Updated: 10:48 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 (%)
Sep 30, 2003 5.423 5.542 5.386 5.521 1,253,325 +0.10(+1.79%)
Sep 29, 2003 5.369 5.423 5.310 5.423 790,820 +0.08(+1.52%)
Sep 26, 2003 5.461 5.596 5.332 5.342 1,118,731 -0.15(-2.75%)
Sep 25, 2003 5.574 5.731 5.477 5.494 811,386 -0.11(-2.02%)
Sep 24, 2003 5.823 5.758 5.601 5.607 510,622 -0.22(-3.71%)
Sep 23, 2003 5.979 5.979 5.774 5.823 868,857 -0.21(-3.40%)
Sep 22, 2003 6.033 6.055 5.936 6.028 1,748,917 -0.01(-0.18%)
Sep 19, 2003 5.936 6.066 5.936 6.039 1,240,897 +0.05(+0.81%)
Sep 18, 2003 5.925 6.012 5.839 5.990 836,756 +0.11(+1.83%)
Sep 17, 2003 5.909 5.936 5.763 5.882 471,201 -0.03(-0.46%)
Sep 16, 2003 5.699 5.963 5.699 5.909 739,005 +0.17(+2.91%)
Sep 15, 2003 5.699 5.758 5.666 5.742 360,424 +0.03(+0.47%)
Sep 12, 2003 5.904 5.904 5.666 5.715 527,572 -0.17(-2.84%)
Sep 11, 2003 5.774 5.893 5.774 5.882 820,544 +0.11(+1.87%)
Sep 10, 2003 5.828 5.855 5.742 5.774 2,007,998 -0.15(-2.55%)
Sep 09, 2003 5.909 5.958 5.780 5.925 565,930 +0.03(+0.46%)
Sep 08, 2003 5.601 5.909 5.601 5.898 1,732,074 +0.29(+5.10%)
Sep 05, 2003 5.715 5.720 5.607 5.612 1,400,744 -0.05(-0.95%)
Sep 04, 2003 5.979 5.989 5.661 5.666 2,607,655 -0.33(-5.58%)
Sep 03, 2003 6.103 6.141 5.963 6.001 1,314,946 -0.12(-2.03%)
Sep 02, 2003 5.990 6.179 5.904 6.125 1,127,785 +0.12(+2.07%)
Aug 29, 2003 5.866 6.006 5.736 6.001 1,164,105 +0.23(+3.93%)
Aug 28, 2003 5.893 5.893 5.726 5.774 408,233 -0.12(-2.01%)
Aug 27, 2003 5.936 5.952 5.834 5.893 435,103 -0.05(-0.91%)
Aug 26, 2003 5.941 6.001 5.817 5.947 1,331,438 -0.02(-0.27%)
Aug 25, 2003 6.071 6.071 5.936 5.963 593,727 -0.11(-1.78%)
Aug 22, 2003 5.990 6.120 5.990 6.071 1,438,546 +0.13(+2.18%)
Aug 21, 2003 5.855 6.017 5.774 5.941 976,203 +0.09(+1.57%)
Aug 20, 2003 5.558 5.850 5.542 5.850 1,614,404 +0.26(+4.63%)
Aug 19, 2003 5.440 5.693 5.315 5.591 1,180,227 +0.17(+3.08%)
Aug 18, 2003 5.348 5.423 5.332 5.423 563,521 +0.08(+1.41%)
Aug 15, 2003 5.386 5.423 5.315 5.348 161,218 -0.03(-0.60%)
Aug 14, 2003 5.386 5.396 5.310 5.380 413,978 +0.02(+0.30%)
Aug 13, 2003 5.402 5.402 5.305 5.364 713,250 -0.06(-1.09%)
Aug 12, 2003 5.294 5.440 5.288 5.423 659,511 +0.11(+2.03%)
Aug 11, 2003 5.299 5.353 5.197 5.315 1,061,074 +0.05(+0.92%)
Aug 08, 2003 5.569 5.574 5.208 5.267 1,655,913 -0.03(-0.51%)
Aug 07, 2003 5.380 5.418 5.229 5.294 600,027 -0.06(-1.21%)
Aug 06, 2003 5.402 5.434 5.267 5.359 905,415 -0.06(-1.19%)
Aug 05, 2003 5.564 5.591 5.396 5.423 606,513 -0.11(-2.05%)
Aug 04, 2003 5.591 5.639 5.402 5.537 818,876 -0.04(-0.68%)
Aug 01, 2003 5.596 5.596 5.504 5.574 888,367 -0.01(-0.19%)
Jul 31, 2003 5.456 5.607 5.429 5.585 1,315,317 +0.13(+2.37%)
Jul 30, 2003 5.558 5.645 5.402 5.456 1,316,984 -0.13(-2.32%)
Jul 29, 2003 5.747 5.855 5.494 5.585 1,861,605 -0.11(-1.99%)
Jul 28, 2003 5.828 5.909 5.661 5.699 1,151,319 -0.13(-2.22%)
Jul 25, 2003 5.812 5.877 5.677 5.828 871,689 +0.03(+0.56%)
Jul 24, 2003 5.882 5.974 5.715 5.796 763,469 -0.11(-1.83%)
Jul 23, 2003 6.060 6.076 5.844 5.904 819,432 -0.13(-2.15%)
Jul 22, 2003 5.995 6.200 5.995 6.033 581,682 -0.02(-0.27%)
Jul 21, 2003 6.238 6.287 5.936 6.049 1,833,067 -0.21(-3.28%)
Jul 18, 2003 6.308 6.395 6.200 6.254 673,780 -0.06(-0.94%)
Jul 17, 2003 6.476 6.476 6.314 6.314 880,954 -0.13(-2.09%)
Jul 16, 2003 6.535 6.546 6.341 6.449 429,358 -0.08(-1.24%)
Jul 15, 2003 6.503 6.584 6.422 6.530 491,437 +0.11(+1.68%)
Jul 14, 2003 6.211 6.424 6.173 6.422 682,675 +0.25(+4.11%)
Jul 11, 2003 6.395 6.454 6.125 6.168 604,660 -0.19(-2.97%)
Jul 10, 2003 6.508 6.519 6.314 6.357 536,096 -0.15(-2.24%)
Jul 09, 2003 6.282 6.508 6.200 6.503 594,839 +0.22(+3.43%)
Jul 08, 2003 6.411 6.411 6.184 6.287 681,192 -0.11(-1.69%)
Jul 07, 2003 6.222 6.438 6.211 6.395 561,112 +0.22(+3.58%)
Jul 03, 2003 6.265 6.379 6.173 6.173 228,114 -0.13(-2.05%)
Jul 02, 2003 6.233 6.335 5.844 6.303 686,381 +0.10(+1.65%)
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.