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

Sinclair Inc (NQ: SBGI )

15.26 +0.38 (+2.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 29, 2006 3.952 3.986 3.796 3.820 769,086 -0.13(-3.33%)
Sep 28, 2006 3.947 3.990 3.844 3.952 489,215 +0.02(+0.50%)
Sep 27, 2006 3.932 3.995 3.898 3.932 515,748 -0.03(-0.86%)
Sep 26, 2006 3.971 3.981 3.908 3.966 306,627 +0.00(+0.12%)
Sep 25, 2006 3.854 3.966 3.854 3.961 263,527 +0.11(+2.78%)
Sep 22, 2006 3.859 3.898 3.801 3.854 360,893 -0.02(-0.63%)
Sep 21, 2006 3.942 3.995 3.859 3.879 301,567 -0.04(-1.12%)
Sep 20, 2006 3.898 3.966 3.869 3.922 598,101 +0.06(+1.51%)
Sep 19, 2006 3.869 3.903 3.844 3.864 353,047 -0.01(-0.38%)
Sep 18, 2006 3.879 3.893 3.820 3.879 361,336 +0.03(+0.89%)
Sep 15, 2006 3.854 3.883 3.840 3.844 1,866,573 +0.01(+0.38%)
Sep 14, 2006 3.810 3.840 3.786 3.830 673,902 +0.03(+0.77%)
Sep 13, 2006 3.698 3.806 3.698 3.801 871,981 +0.08(+2.23%)
Sep 12, 2006 3.650 3.723 3.650 3.718 378,536 +0.05(+1.46%)
Sep 11, 2006 3.655 3.698 3.650 3.664 369,955 +0.00(+0.13%)
Sep 08, 2006 3.679 3.723 3.655 3.660 375,575 -0.02(-0.66%)
Sep 07, 2006 3.689 3.733 3.669 3.684 889,363 -0.03(-0.79%)
Sep 06, 2006 3.801 3.830 3.703 3.713 767,859 -0.10(-2.68%)
Sep 05, 2006 3.810 3.849 3.801 3.815 378,411 +0.02(+0.51%)
Sep 01, 2006 3.708 3.820 3.703 3.796 252,922 +0.04(+1.04%)
Aug 31, 2006 3.757 3.786 3.747 3.757 327,102 +0.02(+0.52%)
Aug 30, 2006 3.694 3.767 3.669 3.737 557,708 +0.06(+1.59%)
Aug 29, 2006 3.694 3.694 3.640 3.679 538,336 +0.00(+0.00%)
Aug 28, 2006 3.679 3.708 3.660 3.679 378,460 +0.02(+0.67%)
Aug 25, 2006 3.650 3.698 3.625 3.655 476,083 -0.00(-0.13%)
Aug 24, 2006 3.694 3.742 3.625 3.660 872,043 -0.01(-0.40%)
Aug 23, 2006 3.796 3.883 3.650 3.674 569,846 -0.11(-2.83%)
Aug 22, 2006 3.830 3.830 3.757 3.781 708,992 -0.04(-1.02%)
Aug 21, 2006 3.840 3.864 3.815 3.820 278,232 -0.05(-1.26%)
Aug 18, 2006 3.888 3.888 3.786 3.869 347,815 +0.00(+0.00%)
Aug 17, 2006 3.869 3.922 3.844 3.869 391,611 -0.02(-0.62%)
Aug 16, 2006 3.840 3.893 3.806 3.893 455,355 +0.08(+2.17%)
Aug 15, 2006 3.835 3.864 3.742 3.810 378,402 +0.02(+0.64%)
Aug 14, 2006 3.835 3.893 3.781 3.786 380,079 -0.01(-0.38%)
Aug 11, 2006 3.801 3.835 3.767 3.801 221,225 -0.02(-0.51%)
Aug 10, 2006 3.830 3.898 3.752 3.820 665,434 -0.02(-0.63%)
Aug 09, 2006 3.932 3.932 3.803 3.844 698,822 -0.05(-1.25%)
Aug 08, 2006 3.927 3.966 3.883 3.893 657,991 -0.04(-0.99%)
Aug 07, 2006 4.000 4.000 3.913 3.932 622,801 -0.10(-2.42%)
Aug 04, 2006 4.098 4.161 3.981 4.029 652,225 -0.01(-0.36%)
Aug 03, 2006 3.971 4.102 3.952 4.044 574,763 +0.04(+0.97%)
Aug 02, 2006 4.098 4.156 3.961 4.005 1,564,766 -0.04(-1.08%)
Aug 01, 2006 4.049 4.151 4.034 4.049 295,569 -0.05(-1.19%)
Jul 31, 2006 4.073 4.161 4.068 4.098 239,707 -0.05(-1.29%)
Jul 28, 2006 4.151 4.151 4.078 4.151 261,318 +0.03(+0.83%)
Jul 27, 2006 4.146 4.185 4.078 4.117 299,042 -0.01(-0.24%)
Jul 26, 2006 4.039 4.151 3.942 4.127 418,623 +0.06(+1.56%)
Jul 25, 2006 4.049 4.112 3.990 4.063 400,232 +0.02(+0.60%)
Jul 24, 2006 3.990 4.039 3.952 4.039 227,285 +0.08(+1.97%)
Jul 21, 2006 4.015 4.025 3.932 3.961 330,124 -0.07(-1.81%)
Jul 20, 2006 4.093 4.122 4.019 4.034 305,164 -0.06(-1.54%)
Jul 19, 2006 4.025 4.161 4.025 4.098 460,921 +0.06(+1.45%)
Jul 18, 2006 3.966 4.044 3.942 4.039 278,045 +0.10(+2.47%)
Jul 17, 2006 3.986 4.029 3.942 3.942 314,000 -0.02(-0.61%)
Jul 14, 2006 4.059 4.059 3.922 3.966 457,582 -0.08(-2.04%)
Jul 13, 2006 4.161 4.209 4.044 4.049 501,915 -0.14(-3.37%)
Jul 12, 2006 4.136 4.236 4.122 4.190 732,913 +0.03(+0.82%)
Jul 11, 2006 4.098 4.156 4.059 4.156 289,222 +0.06(+1.55%)
Jul 10, 2006 4.073 4.185 4.063 4.093 393,097 +0.01(+0.24%)
Jul 07, 2006 4.088 4.205 4.063 4.083 393,798 -0.02(-0.47%)
Jul 06, 2006 4.156 4.180 4.088 4.102 170,255 -0.06(-1.40%)
Jul 05, 2006 4.185 4.239 4.034 4.161 502,161 -0.06(-1.50%)
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.