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 (%)
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%)
Nov 01, 2004 3.911 3.911 3.757 3.818 726,726 -0.03(-0.71%)
Oct 29, 2004 3.840 3.873 3.834 3.845 701,786 +0.01(+0.14%)
Oct 28, 2004 3.790 3.911 3.774 3.840 851,427 -0.01(-0.14%)
Oct 27, 2004 3.873 3.922 3.823 3.845 1,097,371 -0.03(-0.71%)
Oct 26, 2004 3.928 3.928 3.845 3.873 882,557 -0.02(-0.42%)
Oct 25, 2004 3.966 3.972 3.862 3.889 519,012 -0.05(-1.26%)
Oct 22, 2004 3.977 3.983 3.889 3.939 1,297,985 +0.02(+0.56%)
Oct 21, 2004 3.933 3.983 3.812 3.917 2,246,807 +0.04(+1.13%)
Oct 20, 2004 3.571 4.043 3.549 3.873 4,641,072 +0.43(+12.62%)
Oct 19, 2004 3.658 3.664 3.362 3.439 2,273,022 -0.13(-3.54%)
Oct 18, 2004 3.851 3.884 3.499 3.565 2,161,792 -0.30(-7.81%)
Oct 15, 2004 3.955 4.015 3.834 3.867 780,429 -0.04(-0.98%)
Oct 14, 2004 3.928 3.988 3.900 3.906 639,344 -0.02(-0.42%)
Oct 13, 2004 4.010 4.092 3.922 3.922 826,669 -0.08(-2.06%)
Oct 12, 2004 4.048 4.092 3.977 4.004 776,424 -0.05(-1.22%)
Oct 11, 2004 4.164 4.202 4.048 4.054 1,068,608 -0.07(-1.60%)
Oct 08, 2004 4.169 4.263 4.120 4.120 402,684 -0.12(-2.72%)
Oct 07, 2004 4.307 4.307 4.191 4.235 523,381 -0.06(-1.41%)
Oct 06, 2004 4.230 4.329 4.186 4.296 495,346 +0.11(+2.62%)
Oct 05, 2004 4.180 4.230 4.120 4.186 694,868 +0.01(+0.13%)
Oct 04, 2004 4.065 4.197 3.774 4.180 1,087,904 +0.10(+2.42%)
Oct 01, 2004 4.043 4.136 4.021 4.081 510,456 +0.07(+1.78%)
Sep 30, 2004 3.994 4.048 3.988 4.010 630,242 -0.02(-0.55%)
Sep 29, 2004 3.994 4.037 3.889 4.032 315,667 +0.07(+1.66%)
Sep 28, 2004 4.004 4.081 3.856 3.966 781,522 +0.03(+0.84%)
Sep 27, 2004 4.147 4.153 3.933 3.933 711,616 -0.21(-5.17%)
Sep 24, 2004 4.202 4.224 4.076 4.147 462,578 -0.03(-0.66%)
Sep 23, 2004 4.164 4.197 4.120 4.175 241,756 +0.02(+0.40%)
Sep 22, 2004 4.241 4.268 4.131 4.158 342,245 -0.14(-3.32%)
Sep 21, 2004 4.109 4.301 4.103 4.301 584,548 +0.01(+0.26%)
Sep 20, 2004 4.378 4.416 4.274 4.290 556,149 -0.07(-1.64%)
Sep 17, 2004 4.455 4.631 4.312 4.362 584,002 -0.07(-1.61%)
Sep 16, 2004 4.427 4.521 4.367 4.433 454,568 +0.04(+1.00%)
Sep 15, 2004 4.394 4.436 4.351 4.389 479,508 -0.01(-0.12%)
Sep 14, 2004 4.416 4.488 4.373 4.394 491,523 -0.01(-0.13%)
Sep 13, 2004 4.394 4.438 4.345 4.400 506,451 +0.03(+0.63%)
Sep 10, 2004 4.389 4.394 4.329 4.373 405,779 -0.02(-0.50%)
Sep 09, 2004 4.301 4.438 4.285 4.394 418,705 +0.08(+1.91%)
Sep 08, 2004 4.367 4.422 4.312 4.312 277,801 -0.03(-0.63%)
Sep 07, 2004 4.394 4.471 4.329 4.340 878,006 -0.03(-0.63%)
Sep 03, 2004 4.334 4.427 4.312 4.367 460,393 -0.03(-0.62%)
Sep 02, 2004 4.405 4.411 4.340 4.394 448,742 +0.01(+0.25%)
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.