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

Sinclair Inc (NQ: SBGI )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2005 4.554 4.592 4.449 4.521 260,733 +0.07(+1.48%)
Jan 28, 2005 4.510 4.603 4.405 4.455 255,191 -0.12(-2.52%)
Jan 27, 2005 4.455 4.669 4.449 4.570 520,694 +0.08(+1.71%)
Jan 26, 2005 4.482 4.493 4.389 4.493 416,212 +0.02(+0.49%)
Jan 25, 2005 4.499 4.543 4.411 4.471 647,663 +0.04(+0.87%)
Jan 24, 2005 4.554 4.581 4.433 4.433 306,071 -0.09(-2.06%)
Jan 21, 2005 4.548 4.598 4.422 4.526 869,670 -0.04(-0.96%)
Jan 20, 2005 4.631 4.631 4.515 4.570 641,250 +0.01(+0.12%)
Jan 19, 2005 4.680 4.680 4.565 4.565 676,518 -0.06(-1.31%)
Jan 18, 2005 4.636 4.675 4.537 4.625 396,469 -0.01(-0.24%)
Jan 14, 2005 4.592 4.658 4.537 4.636 341,668 +0.07(+1.56%)
Jan 13, 2005 4.708 4.708 4.488 4.565 774,613 +0.05(+1.09%)
Jan 12, 2005 4.598 4.636 4.449 4.515 428,069 -0.08(-1.79%)
Jan 11, 2005 4.867 4.867 4.587 4.598 662,961 -0.20(-4.12%)
Jan 10, 2005 4.872 4.894 4.795 4.795 523,941 +0.01(+0.11%)
Jan 07, 2005 4.949 4.982 4.724 4.790 486,977 -0.10(-2.13%)
Jan 06, 2005 4.883 4.966 4.823 4.894 518,759 +0.03(+0.56%)
Jan 05, 2005 4.867 5.081 4.795 4.867 1,080,237 +0.03(+0.57%)
Jan 04, 2005 5.032 5.092 4.795 4.839 864,986 -0.18(-3.61%)
Jan 03, 2005 5.103 5.103 4.982 5.021 557,569 -0.04(-0.76%)
Dec 31, 2004 5.142 5.142 5.026 5.059 203,709 +0.01(+0.22%)
Dec 30, 2004 4.988 5.070 4.944 5.048 516,463 +0.08(+1.66%)
Dec 29, 2004 5.098 5.098 4.955 4.966 460,393 -0.09(-1.85%)
Dec 28, 2004 5.043 5.098 4.938 5.059 581,999 +0.05(+0.99%)
Dec 27, 2004 4.944 5.092 4.938 5.010 342,609 +0.01(+0.22%)
Dec 23, 2004 4.960 5.021 4.894 4.999 501,717 +0.05(+1.00%)
Dec 22, 2004 4.834 4.949 4.828 4.949 373,557 +0.05(+1.12%)
Dec 21, 2004 4.845 4.922 4.825 4.894 994,879 +0.02(+0.34%)
Dec 20, 2004 4.828 4.944 4.823 4.878 1,248,651 -0.01(-0.22%)
Dec 17, 2004 4.889 4.916 4.790 4.889 1,916,940 +0.04(+0.91%)
Dec 16, 2004 4.768 4.944 4.763 4.845 2,181,817 +0.08(+1.61%)
Dec 15, 2004 4.812 4.867 4.719 4.768 1,402,661 -0.01(-0.23%)
Dec 14, 2004 4.620 4.806 4.620 4.779 1,031,470 +0.15(+3.33%)
Dec 13, 2004 4.614 4.658 4.537 4.625 843,781 +0.03(+0.60%)
Dec 10, 2004 4.565 4.642 4.532 4.598 632,972 +0.00(+0.00%)
Dec 09, 2004 4.521 4.664 4.477 4.598 773,147 +0.10(+2.20%)
Dec 08, 2004 4.444 4.537 4.323 4.499 1,873,977 +0.04(+0.86%)
Dec 07, 2004 4.598 4.598 4.400 4.460 743,656 -0.07(-1.58%)
Dec 06, 2004 4.570 4.598 4.526 4.532 774,240 -0.04(-0.84%)
Dec 03, 2004 4.669 4.669 4.521 4.570 1,619,842 -0.05(-1.07%)
Dec 02, 2004 4.103 4.675 4.081 4.620 3,500,191 +0.57(+14.11%)
Dec 01, 2004 3.999 4.125 3.950 4.048 1,303,993 +0.09(+2.22%)
Nov 30, 2004 3.950 4.004 3.884 3.961 1,202,229 +0.03(+0.70%)
Nov 29, 2004 4.021 4.043 3.829 3.933 1,812,446 -0.03(-0.83%)
Nov 26, 2004 3.928 3.983 3.873 3.966 649,720 +0.05(+1.26%)
Nov 24, 2004 3.911 3.950 3.829 3.917 1,563,044 +0.08(+2.00%)
Nov 23, 2004 3.735 3.900 3.680 3.840 1,547,570 +0.12(+3.25%)
Nov 22, 2004 3.735 3.735 3.653 3.719 1,914,756 +0.00(+0.00%)
Nov 19, 2004 3.680 3.724 3.658 3.719 826,123 +0.02(+0.59%)
Nov 18, 2004 3.658 3.702 3.625 3.697 662,828 +0.02(+0.45%)
Nov 17, 2004 3.719 3.746 3.658 3.680 230,833 +0.03(+0.90%)
Nov 16, 2004 3.664 3.752 3.636 3.647 318,943 -0.04(-1.19%)
Nov 15, 2004 3.697 3.746 3.647 3.691 681,032 +0.02(+0.45%)
Nov 12, 2004 3.796 3.801 3.653 3.675 704,152 -0.06(-1.62%)
Nov 11, 2004 3.735 3.790 3.653 3.735 436,181 +0.03(+0.74%)
Nov 10, 2004 3.790 3.790 3.658 3.708 387,575 -0.03(-0.88%)
Nov 09, 2004 3.763 3.807 3.675 3.741 444,737 +0.03(+0.89%)
Nov 08, 2004 3.735 3.801 3.680 3.708 610,035 -0.08(-2.17%)
Nov 05, 2004 3.856 3.856 3.735 3.790 604,391 -0.05(-1.43%)
Nov 04, 2004 3.900 3.900 3.752 3.845 929,707 -0.08(-2.10%)
Nov 03, 2004 3.856 3.972 3.856 3.928 1,355,329 +0.14(+3.62%)
Nov 02, 2004 3.856 3.884 3.746 3.790 546,319 -0.03(-0.72%)
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.