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 (%)
Jun 30, 2004 5.824 5.830 5.643 5.648 4,939,303 -0.16(-2.75%)
Jun 29, 2004 5.951 5.962 5.753 5.808 415,487 -0.07(-1.22%)
Jun 28, 2004 5.830 5.929 5.808 5.879 403,850 -0.01(-0.09%)
Jun 25, 2004 5.901 5.995 5.797 5.885 1,165,365 -0.09(-1.47%)
Jun 24, 2004 5.989 6.077 5.934 5.973 731,876 +0.02(+0.37%)
Jun 23, 2004 5.896 6.011 5.863 5.951 344,391 +0.08(+1.41%)
Jun 22, 2004 5.929 5.951 5.775 5.868 349,482 -0.03(-0.47%)
Jun 21, 2004 6.006 6.028 5.808 5.896 272,749 -0.05(-0.83%)
Jun 18, 2004 6.006 6.050 5.901 5.945 508,586 -0.03(-0.46%)
Jun 17, 2004 5.984 6.006 5.885 5.973 462,946 +0.02(+0.37%)
Jun 16, 2004 6.017 6.033 5.753 5.951 318,570 +0.03(+0.56%)
Jun 15, 2004 5.995 6.055 5.874 5.918 533,679 -0.08(-1.28%)
Jun 14, 2004 6.050 6.061 5.967 5.995 608,775 -0.03(-0.55%)
Jun 10, 2004 5.978 6.055 5.962 6.028 419,851 +0.10(+1.67%)
Jun 09, 2004 5.967 5.995 5.901 5.929 323,662 -0.05(-0.83%)
Jun 08, 2004 5.967 6.022 5.907 5.978 281,477 +0.01(+0.18%)
Jun 07, 2004 5.841 6.011 5.841 5.967 336,208 +0.11(+1.88%)
Jun 04, 2004 5.802 5.918 5.747 5.857 429,852 +0.09(+1.62%)
Jun 03, 2004 6.044 6.044 5.758 5.764 699,146 -0.27(-4.47%)
Jun 02, 2004 6.061 6.116 5.995 6.033 311,661 -0.03(-0.54%)
Jun 01, 2004 6.006 6.105 5.989 6.066 415,487 -0.03(-0.45%)
May 28, 2004 6.110 6.116 6.039 6.094 268,748 +0.02(+0.27%)
May 27, 2004 6.187 6.220 6.055 6.077 323,844 -0.09(-1.52%)
May 26, 2004 6.330 6.335 6.105 6.171 487,129 -0.15(-2.43%)
May 25, 2004 6.226 6.335 6.171 6.324 264,566 +0.07(+1.05%)
May 24, 2004 6.160 6.319 6.143 6.258 546,043 +0.10(+1.70%)
May 21, 2004 6.132 6.160 6.050 6.154 294,387 +0.05(+0.81%)
May 20, 2004 6.028 6.154 6.028 6.105 550,225 +0.04(+0.63%)
May 19, 2004 6.072 6.160 6.028 6.066 393,667 +0.06(+1.01%)
May 18, 2004 5.978 6.044 5.901 6.006 602,411 +0.09(+1.58%)
May 17, 2004 6.050 6.050 5.846 5.912 429,852 -0.14(-2.36%)
May 14, 2004 6.017 6.160 5.995 6.055 623,868 -0.03(-0.54%)
May 13, 2004 6.160 6.220 6.055 6.088 377,121 -0.09(-1.42%)
May 12, 2004 6.346 6.352 6.088 6.176 716,057 -0.18(-2.77%)
May 11, 2004 6.407 6.440 6.231 6.352 521,678 +0.05(+0.79%)
May 10, 2004 6.467 6.489 6.292 6.303 249,292 -0.18(-2.80%)
May 07, 2004 6.797 6.803 6.429 6.484 534,042 -0.34(-4.92%)
May 06, 2004 6.990 7.023 6.682 6.819 587,137 -0.21(-3.05%)
May 05, 2004 6.984 7.149 6.962 7.034 487,493 +0.01(+0.16%)
May 04, 2004 6.786 7.083 6.786 7.023 551,134 +0.21(+3.15%)
May 03, 2004 6.825 6.874 6.682 6.808 1,212,278 +0.01(+0.16%)
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%)
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.