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

Sinclair Inc (NQ: SBGI )

13.21 -0.09 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2004 6.935 7.067 6.759 6.797 546,225 -0.14(-2.06%)
Apr 29, 2004 6.962 7.133 6.940 6.940 359,846 -0.03(-0.39%)
Apr 28, 2004 7.171 7.188 6.962 6.968 260,929 -0.23(-3.21%)
Apr 27, 2004 7.210 7.270 7.138 7.199 310,388 +0.03(+0.38%)
Apr 26, 2004 6.984 7.210 6.935 7.171 626,777 +0.20(+2.84%)
Apr 23, 2004 7.083 7.133 6.891 6.973 566,954 -0.12(-1.63%)
Apr 22, 2004 7.012 7.221 7.012 7.089 806,064 +0.02(+0.31%)
Apr 21, 2004 7.210 7.248 7.006 7.067 663,507 -0.14(-1.91%)
Apr 20, 2004 7.397 7.397 7.155 7.204 688,964 -0.18(-2.38%)
Apr 19, 2004 7.358 7.424 7.248 7.380 316,388 +0.06(+0.83%)
Apr 16, 2004 7.397 7.479 7.303 7.320 349,300 -0.03(-0.37%)
Apr 15, 2004 7.468 7.468 7.298 7.347 222,017 -0.08(-1.04%)
Apr 14, 2004 7.347 7.534 7.248 7.424 579,500 +0.13(+1.81%)
Apr 13, 2004 7.650 7.809 7.287 7.292 1,002,989 -0.14(-1.85%)
Apr 12, 2004 7.336 7.567 7.265 7.430 369,847 +0.15(+2.12%)
Apr 08, 2004 7.347 7.419 7.265 7.276 356,755 +0.00(+0.00%)
Apr 07, 2004 7.251 7.347 7.248 7.276 887,161 +0.03(+0.46%)
Apr 06, 2004 7.177 7.314 7.172 7.243 1,386,292 +0.03(+0.38%)
Apr 05, 2004 7.221 7.265 7.122 7.215 468,219 -0.04(-0.61%)
Apr 02, 2004 7.061 7.358 7.023 7.259 1,255,191 +0.20(+2.80%)
Apr 01, 2004 6.924 7.177 6.924 7.061 807,882 +0.19(+2.72%)
Mar 31, 2004 6.841 7.023 6.841 6.874 557,499 +0.03(+0.40%)
Mar 30, 2004 6.803 6.874 6.731 6.847 178,559 +0.08(+1.22%)
Mar 29, 2004 6.819 6.819 6.737 6.764 466,946 -0.07(-1.05%)
Mar 26, 2004 6.786 6.836 6.704 6.836 404,032 +0.05(+0.81%)
Mar 25, 2004 6.616 6.836 6.616 6.781 247,656 +0.15(+2.24%)
Mar 24, 2004 6.858 6.858 6.616 6.632 433,307 -0.16(-2.43%)
Mar 23, 2004 6.819 6.902 6.643 6.797 390,394 +0.01(+0.08%)
Mar 22, 2004 6.825 6.826 6.682 6.792 528,405 -0.06(-0.88%)
Mar 19, 2004 6.918 7.061 6.797 6.852 642,596 +0.00(+0.00%)
Mar 18, 2004 6.902 6.918 6.764 6.852 300,023 -0.08(-1.11%)
Mar 17, 2004 6.709 6.935 6.682 6.929 364,392 +0.26(+3.87%)
Mar 16, 2004 6.726 6.874 6.638 6.671 533,133 -0.02(-0.33%)
Mar 15, 2004 6.951 6.968 6.632 6.693 583,683 -0.28(-4.02%)
Mar 12, 2004 6.654 7.012 6.599 6.973 914,982 +0.31(+4.71%)
Mar 11, 2004 6.621 6.841 6.599 6.660 588,774 +0.03(+0.50%)
Mar 10, 2004 6.770 6.819 6.588 6.627 538,588 -0.15(-2.27%)
Mar 09, 2004 6.797 6.847 6.671 6.781 409,669 +0.01(+0.08%)
Mar 08, 2004 6.693 6.885 6.682 6.775 421,670 +0.03(+0.41%)
Mar 05, 2004 6.748 6.924 6.715 6.748 288,932 +0.00(+0.00%)
Mar 04, 2004 6.742 6.828 6.676 6.748 716,239 +0.05(+0.74%)
Mar 03, 2004 6.770 6.819 6.654 6.698 449,672 -0.12(-1.77%)
Mar 02, 2004 6.902 7.078 6.748 6.819 903,163 -0.06(-0.88%)
Mar 01, 2004 6.995 7.177 6.858 6.880 697,873 -0.03(-0.40%)
Feb 27, 2004 7.149 7.188 6.874 6.907 483,675 -0.18(-2.48%)
Feb 26, 2004 6.907 7.171 6.902 7.083 382,394 +0.12(+1.74%)
Feb 25, 2004 6.896 7.050 6.869 6.962 220,381 +0.02(+0.32%)
Feb 24, 2004 6.830 7.067 6.792 6.940 338,390 -0.02(-0.32%)
Feb 23, 2004 7.149 7.226 6.929 6.962 510,222 -0.24(-3.29%)
Feb 20, 2004 7.149 7.215 7.094 7.199 756,060 +0.06(+0.85%)
Feb 19, 2004 7.182 7.281 7.138 7.138 785,517 -0.04(-0.54%)
Feb 18, 2004 7.314 7.314 7.111 7.177 681,508 -0.13(-1.73%)
Feb 17, 2004 7.155 7.358 7.155 7.303 766,424 +0.16(+2.31%)
Feb 13, 2004 7.199 7.298 7.133 7.138 715,148 -0.19(-2.63%)
Feb 12, 2004 7.543 7.543 7.270 7.331 242,746 -0.21(-2.77%)
Feb 11, 2004 7.331 7.578 7.243 7.540 647,506 +0.19(+2.62%)
Feb 10, 2004 7.314 7.364 7.229 7.347 428,034 +0.10(+1.44%)
Feb 09, 2004 7.248 7.435 7.188 7.243 546,589 -0.03(-0.38%)
Feb 06, 2004 7.160 7.331 7.149 7.270 406,396 +0.12(+1.69%)
Feb 05, 2004 7.149 7.303 7.089 7.149 900,435 +0.00(+0.00%)
Feb 04, 2004 7.314 7.314 7.138 7.149 490,402 -0.11(-1.52%)
Feb 03, 2004 7.567 7.567 7.237 7.259 456,581 -0.19(-2.58%)
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.