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

Sinclair Inc (NQ: SBGI )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 6.033 6.238 5.985 6.109 285,745 +0.09(+1.43%)
Jan 30, 2003 6.244 6.260 5.990 6.022 159,718 -0.22(-3.54%)
Jan 29, 2003 6.125 6.265 6.060 6.244 242,568 +0.07(+1.14%)
Jan 28, 2003 6.152 6.254 6.093 6.173 342,264 +0.04(+0.70%)
Jan 27, 2003 6.314 6.449 6.060 6.130 584,461 -0.18(-2.82%)
Jan 24, 2003 6.438 6.476 6.238 6.308 960,081 +0.16(+2.63%)
Jan 23, 2003 6.200 6.287 6.076 6.147 1,065,336 -0.01(-0.09%)
Jan 22, 2003 6.195 6.249 6.071 6.152 663,958 +0.00(+0.00%)
Jan 21, 2003 6.298 6.373 6.136 6.152 715,289 -0.14(-2.22%)
Jan 17, 2003 6.465 6.465 6.130 6.292 570,193 -0.17(-2.68%)
Jan 16, 2003 6.389 6.465 6.319 6.465 369,319 +0.10(+1.53%)
Jan 15, 2003 6.486 6.486 6.330 6.368 429,358 -0.11(-1.67%)
Jan 14, 2003 6.330 6.486 6.260 6.476 2,941,766 +0.13(+2.04%)
Jan 13, 2003 6.406 6.449 6.179 6.346 513,859 -0.02(-0.34%)
Jan 10, 2003 6.449 6.476 6.319 6.368 575,567 -0.06(-0.92%)
Jan 09, 2003 6.449 6.486 6.325 6.427 805,163 +0.04(+0.59%)
Jan 08, 2003 6.454 6.476 6.368 6.389 526,460 -0.08(-1.25%)
Jan 07, 2003 6.476 6.476 6.411 6.470 695,646 -0.01(-0.08%)
Jan 06, 2003 6.406 6.481 6.341 6.476 740,491 +0.12(+1.95%)
Jan 03, 2003 6.481 6.486 6.335 6.352 620,411 -0.12(-1.91%)
Jan 02, 2003 6.314 6.476 6.292 6.476 630,418 +0.20(+3.18%)
Dec 31, 2002 6.368 6.476 6.217 6.276 966,196 -0.09(-1.44%)
Dec 30, 2002 6.287 6.427 6.260 6.368 423,058 +0.08(+1.29%)
Dec 27, 2002 6.109 6.352 6.109 6.287 462,158 +0.13(+2.19%)
Dec 26, 2002 6.249 6.341 5.979 6.152 2,357,675 -0.05(-0.78%)
Dec 24, 2002 7.339 7.361 6.022 6.200 6,136,107 -1.25(-16.74%)
Dec 23, 2002 7.398 7.544 7.339 7.447 366,910 -0.06(-0.79%)
Dec 20, 2002 7.398 7.544 7.285 7.506 791,265 +0.16(+2.13%)
Dec 19, 2002 7.425 7.544 7.264 7.350 520,159 -0.03(-0.37%)
Dec 18, 2002 7.474 7.474 7.285 7.377 503,482 -0.09(-1.16%)
Dec 17, 2002 7.452 7.463 7.328 7.463 600,027 +0.06(+0.80%)
Dec 16, 2002 7.350 7.442 7.199 7.404 426,208 +0.10(+1.33%)
Dec 13, 2002 7.323 7.431 7.220 7.307 306,129 -0.12(-1.60%)
Dec 12, 2002 7.474 7.490 7.247 7.425 307,240 -0.03(-0.36%)
Dec 11, 2002 7.398 7.587 7.345 7.452 395,818 -0.02(-0.22%)
Dec 10, 2002 7.350 7.506 7.242 7.469 406,195 +0.17(+2.37%)
Dec 09, 2002 7.550 7.609 7.215 7.296 368,392 -0.32(-4.18%)
Dec 06, 2002 7.404 7.614 7.312 7.614 330,219 +0.15(+2.02%)
Dec 05, 2002 7.393 7.523 7.280 7.463 251,648 +0.06(+0.88%)
Dec 04, 2002 7.312 7.485 7.145 7.398 303,534 +0.07(+0.96%)
Dec 03, 2002 7.544 7.636 7.258 7.328 502,740 -0.31(-4.03%)
Dec 02, 2002 7.501 7.641 7.447 7.636 731,596 +0.15(+2.02%)
Nov 29, 2002 7.500 7.560 7.463 7.485 298,716 +0.00(+0.00%)
Nov 27, 2002 7.231 7.496 7.183 7.485 906,712 +0.25(+3.51%)
Nov 26, 2002 7.150 7.361 7.069 7.231 709,359 +0.03(+0.37%)
Nov 25, 2002 7.166 7.274 7.123 7.204 712,695 +0.04(+0.53%)
Nov 22, 2002 7.102 7.409 6.907 7.166 2,040,242 +0.26(+3.75%)
Nov 21, 2002 6.476 6.907 6.449 6.907 766,249 +0.46(+7.20%)
Nov 20, 2002 6.249 6.481 6.179 6.443 534,984 +0.18(+2.93%)
Nov 19, 2002 6.152 6.383 6.033 6.260 758,466 +0.06(+1.05%)
Nov 18, 2002 6.314 6.427 6.152 6.195 740,861 -0.11(-1.71%)
Nov 15, 2002 6.098 6.427 6.076 6.303 721,033 +0.21(+3.36%)
Nov 14, 2002 6.266 6.406 6.028 6.098 2,724,955 -0.17(-2.67%)
Nov 13, 2002 5.974 6.271 5.925 6.265 930,617 +0.19(+3.12%)
Nov 12, 2002 5.947 6.076 5.844 6.076 1,217,103 +0.14(+2.35%)
Nov 11, 2002 6.017 6.022 5.699 5.936 1,350,154 -0.08(-1.35%)
Nov 08, 2002 6.406 6.465 5.790 6.017 1,465,787 -0.45(-7.01%)
Nov 07, 2002 6.735 6.756 5.861 6.470 1,740,599 -0.21(-3.07%)
Nov 06, 2002 5.887 6.719 5.855 6.675 2,177,185 +0.83(+14.11%)
Nov 05, 2002 5.909 6.006 5.585 5.850 2,223,882 -0.04(-0.64%)
Nov 04, 2002 5.785 6.530 5.780 5.887 1,959,633 +0.17(+2.92%)
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.