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

Sinclair Inc (NQ: SBGI )

11.71 +0.29 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 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%)
Aug 02, 2004 5.315 5.418 5.283 5.348 208,842 +0.00(+0.00%)
Jul 30, 2004 5.318 5.396 5.245 5.348 208,656 +0.04(+0.71%)
Jul 29, 2004 5.299 5.418 5.224 5.310 208,286 +0.04(+0.72%)
Jul 28, 2004 5.396 5.418 5.208 5.272 1,140,386 -0.16(-2.88%)
Jul 27, 2004 5.418 5.440 5.315 5.429 402,303 +0.02(+0.40%)
Jul 26, 2004 5.418 5.461 5.337 5.407 378,769 +0.05(+0.91%)
Jul 23, 2004 5.418 5.450 5.283 5.359 237,009 -0.03(-0.60%)
Jul 22, 2004 5.315 5.515 5.315 5.391 324,845 +0.02(+0.40%)
Jul 21, 2004 5.477 5.553 5.348 5.369 315,209 -0.09(-1.68%)
Jul 20, 2004 5.445 5.472 5.386 5.461 599,471 +0.03(+0.60%)
Jul 19, 2004 5.294 5.434 5.224 5.429 486,804 +0.16(+3.07%)
Jul 16, 2004 5.369 5.440 5.262 5.267 743,641 -0.05(-0.91%)
Jul 15, 2004 5.353 5.396 5.283 5.315 268,326 -0.01(-0.10%)
Jul 14, 2004 5.402 5.504 5.229 5.321 565,189 -0.08(-1.40%)
Jul 13, 2004 5.504 5.553 5.342 5.396 503,482 -0.12(-2.25%)
Jul 12, 2004 5.462 5.558 5.402 5.521 492,734 +0.05(+0.89%)
Jul 09, 2004 5.494 5.548 5.413 5.472 235,155 +0.03(+0.60%)
Jul 08, 2004 5.521 5.531 5.391 5.440 537,022 -0.05(-0.98%)
Jul 07, 2004 5.569 5.607 5.445 5.494 406,751 -0.06(-1.17%)
Jul 06, 2004 5.585 5.639 5.467 5.558 512,006 -0.02(-0.39%)
Jul 02, 2004 5.477 5.639 5.423 5.580 871,504 +0.14(+2.58%)
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.