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 (%)
Apr 28, 2006 4.268 4.360 4.225 4.241 423,859 -0.05(-1.26%)
Apr 27, 2006 4.274 4.349 4.182 4.295 223,118 -0.02(-0.38%)
Apr 26, 2006 4.209 4.311 4.182 4.311 278,325 +0.11(+2.57%)
Apr 25, 2006 4.198 4.236 4.144 4.203 569,896 +0.03(+0.65%)
Apr 24, 2006 4.203 4.247 4.171 4.176 662,056 -0.02(-0.39%)
Apr 21, 2006 4.198 4.247 4.128 4.193 930,583 -0.01(-0.13%)
Apr 20, 2006 4.220 4.252 4.176 4.198 427,396 +0.00(+0.00%)
Apr 19, 2006 4.187 4.276 4.182 4.198 341,569 -0.01(-0.13%)
Apr 18, 2006 4.209 4.247 4.171 4.203 1,136,157 +0.02(+0.52%)
Apr 17, 2006 4.203 4.203 4.166 4.182 628,860 -0.01(-0.13%)
Apr 13, 2006 4.187 4.252 4.176 4.187 184,515 +0.00(+0.00%)
Apr 12, 2006 4.193 4.274 4.128 4.187 300,314 -0.01(-0.13%)
Apr 11, 2006 4.214 4.284 4.166 4.193 383,896 +0.01(+0.13%)
Apr 10, 2006 4.160 4.257 4.117 4.187 620,592 +0.03(+0.65%)
Apr 07, 2006 4.225 4.279 4.111 4.160 487,987 -0.08(-1.79%)
Apr 06, 2006 4.182 4.247 4.176 4.236 760,246 +0.03(+0.77%)
Apr 05, 2006 4.214 4.268 4.160 4.203 462,489 +0.01(+0.26%)
Apr 04, 2006 4.214 4.274 4.176 4.193 796,910 -0.03(-0.64%)
Apr 03, 2006 4.425 4.425 4.166 4.220 855,658 -0.18(-4.17%)
Mar 31, 2006 4.295 4.436 4.290 4.403 738,716 +0.09(+2.13%)
Mar 30, 2006 4.230 4.333 4.187 4.311 657,946 +0.11(+2.57%)
Mar 29, 2006 4.198 4.241 4.090 4.203 1,339,422 -0.01(-0.26%)
Mar 28, 2006 4.138 4.263 4.109 4.214 785,050 +0.08(+1.96%)
Mar 27, 2006 4.138 4.155 4.095 4.133 654,420 +0.02(+0.53%)
Mar 24, 2006 4.122 4.144 4.074 4.111 384,886 +0.00(+0.00%)
Mar 23, 2006 4.117 4.122 4.036 4.111 790,525 +0.00(+0.00%)
Mar 22, 2006 4.025 4.117 3.966 4.111 531,952 +0.08(+1.87%)
Mar 21, 2006 4.009 4.068 3.993 4.036 671,896 +0.01(+0.13%)
Mar 20, 2006 4.025 4.036 3.966 4.030 660,343 +0.02(+0.54%)
Mar 17, 2006 4.030 4.036 3.963 4.009 2,161,369 +0.00(+0.00%)
Mar 16, 2006 4.014 4.041 3.971 4.009 658,532 -0.01(-0.27%)
Mar 15, 2006 4.122 4.122 3.993 4.020 1,375,889 -0.08(-1.98%)
Mar 14, 2006 4.047 4.106 4.025 4.101 308,924 +0.05(+1.34%)
Mar 13, 2006 4.117 4.128 4.036 4.047 743,937 -0.06(-1.45%)
Mar 10, 2006 4.079 4.111 4.063 4.106 953,440 +0.01(+0.13%)
Mar 09, 2006 3.998 4.117 3.998 4.101 1,004,779 +0.12(+3.12%)
Mar 08, 2006 4.003 4.003 3.949 3.976 300,969 -0.01(-0.27%)
Mar 07, 2006 4.068 4.074 3.955 3.987 1,304,446 -0.04(-0.94%)
Mar 06, 2006 3.993 4.122 3.955 4.025 1,977,497 +0.05(+1.36%)
Mar 03, 2006 3.993 4.025 3.944 3.971 684,625 -0.02(-0.41%)
Mar 02, 2006 4.014 4.025 3.949 3.987 537,051 -0.02(-0.40%)
Mar 01, 2006 3.917 4.052 3.912 4.003 848,177 +0.12(+3.06%)
Feb 28, 2006 4.166 4.155 3.879 3.885 2,414,031 -0.28(-6.74%)
Feb 27, 2006 4.209 4.230 4.155 4.166 394,933 -0.04(-1.03%)
Feb 24, 2006 4.241 4.284 4.176 4.209 690,912 -0.05(-1.27%)
Feb 23, 2006 4.306 4.441 4.257 4.263 1,403,673 +0.08(+1.94%)
Feb 22, 2006 4.155 4.187 4.095 4.182 720,175 +0.05(+1.31%)
Feb 21, 2006 4.111 4.209 4.079 4.128 551,622 +0.00(+0.00%)
Feb 17, 2006 4.268 4.268 4.122 4.128 730,307 -0.12(-2.80%)
Feb 16, 2006 4.106 4.257 4.101 4.247 876,592 +0.14(+3.42%)
Feb 15, 2006 4.149 4.149 4.074 4.106 375,183 -0.02(-0.52%)
Feb 14, 2006 4.063 4.166 4.030 4.128 729,026 +0.09(+2.28%)
Feb 13, 2006 4.128 4.209 4.020 4.036 608,515 -0.08(-1.97%)
Feb 10, 2006 4.252 4.268 4.079 4.117 653,505 -0.12(-2.93%)
Feb 09, 2006 4.187 4.349 4.182 4.241 724,014 +0.05(+1.16%)
Feb 08, 2006 4.333 4.419 4.187 4.193 961,425 -0.09(-2.14%)
Feb 07, 2006 4.387 4.403 4.268 4.284 337,308 -0.11(-2.58%)
Feb 06, 2006 4.425 4.425 4.306 4.398 827,774 -0.01(-0.12%)
Feb 03, 2006 4.355 4.409 4.322 4.403 751,082 +0.05(+1.12%)
Feb 02, 2006 4.490 4.495 4.333 4.355 511,573 -0.12(-2.77%)
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.