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

Sinclair Inc (NQ: SBGI )

12.32 -0.23 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2008 5.175 5.191 5.010 5.070 1,108,332 -0.16(-3.05%)
Feb 28, 2008 5.240 5.449 5.153 5.229 1,142,656 -0.03(-0.63%)
Feb 27, 2008 5.317 5.444 5.257 5.262 859,270 -0.16(-3.04%)
Feb 26, 2008 5.383 5.504 5.323 5.427 1,164,458 +0.02(+0.30%)
Feb 25, 2008 5.224 5.411 5.186 5.411 917,493 +0.18(+3.36%)
Feb 22, 2008 5.372 5.372 5.142 5.235 709,415 -0.13(-2.46%)
Feb 21, 2008 5.477 5.504 5.295 5.367 932,343 -0.08(-1.51%)
Feb 20, 2008 5.537 5.584 5.433 5.449 1,575,018 -0.12(-2.07%)
Feb 19, 2008 5.565 5.680 5.521 5.565 845,691 +0.07(+1.30%)
Feb 18, 2008 5.488 5.515 5.400 5.493 963,955 +0.00(+0.00%)
Feb 15, 2008 5.488 5.515 5.400 5.493 963,955 -0.04(-0.79%)
Feb 14, 2008 5.576 5.680 5.460 5.537 1,261,822 -0.08(-1.47%)
Feb 13, 2008 5.834 5.834 5.488 5.619 1,901,534 -0.07(-1.25%)
Feb 12, 2008 5.581 5.751 5.581 5.691 1,289,806 +0.13(+2.37%)
Feb 11, 2008 5.817 5.817 5.405 5.559 1,901,932 -0.27(-4.71%)
Feb 08, 2008 5.488 6.086 5.427 5.834 3,021,253 +0.36(+6.63%)
Feb 07, 2008 5.147 5.559 5.147 5.471 2,551,409 +0.36(+6.98%)
Feb 06, 2008 4.949 5.433 4.856 5.114 3,008,470 +0.26(+5.32%)
Feb 05, 2008 4.785 4.993 4.785 4.856 861,671 -0.04(-0.90%)
Feb 04, 2008 4.977 5.037 4.834 4.900 1,158,453 -0.08(-1.65%)
Feb 01, 2008 4.971 5.213 4.801 4.982 2,073,844 +0.04(+0.78%)
Jan 31, 2008 4.839 5.207 4.839 4.944 1,605,103 +0.09(+1.81%)
Jan 30, 2008 5.229 5.383 4.774 4.856 1,575,634 -0.42(-8.01%)
Jan 29, 2008 5.180 5.405 5.048 5.279 1,353,915 +0.12(+2.34%)
Jan 28, 2008 4.911 5.169 4.845 5.158 1,033,283 +0.25(+5.03%)
Jan 25, 2008 5.087 5.125 4.839 4.911 686,492 -0.10(-1.97%)
Jan 24, 2008 4.845 5.032 4.801 5.010 924,730 +0.18(+3.75%)
Jan 23, 2008 4.510 4.894 4.433 4.828 1,176,746 +0.27(+6.03%)
Jan 22, 2008 4.422 4.746 4.422 4.554 774,100 +0.01(+0.24%)
Jan 21, 2008 4.664 4.812 4.515 4.543 979,749 +0.00(+0.00%)
Jan 18, 2008 4.664 4.812 4.515 4.543 979,749 -0.23(-4.72%)
Jan 17, 2008 4.719 4.823 4.664 4.768 1,310,817 +0.01(+0.23%)
Jan 16, 2008 4.576 4.841 4.554 4.757 1,076,172 +0.16(+3.46%)
Jan 15, 2008 4.554 4.674 4.510 4.598 838,642 +0.04(+0.97%)
Jan 14, 2008 4.636 4.636 4.521 4.554 782,308 +0.00(+0.00%)
Jan 11, 2008 4.631 4.702 4.554 4.554 910,384 -0.10(-2.24%)
Jan 10, 2008 4.647 4.757 4.510 4.658 2,087,073 -0.05(-1.17%)
Jan 09, 2008 4.411 4.746 4.411 4.713 2,628,085 +0.31(+7.12%)
Jan 08, 2008 4.477 4.548 4.334 4.400 1,848,149 -0.05(-1.11%)
Jan 07, 2008 4.301 4.526 4.246 4.449 1,530,632 +0.18(+4.11%)
Jan 04, 2008 4.416 4.433 4.230 4.274 1,028,381 -0.17(-3.83%)
Jan 03, 2008 4.515 4.559 4.438 4.444 754,264 -0.06(-1.34%)
Jan 02, 2008 4.493 4.581 4.422 4.504 1,255,905 -0.01(-0.12%)
Jan 01, 2008 4.559 4.653 4.433 4.510 1,050,596 +0.00(+0.00%)
Dec 31, 2007 4.559 4.653 4.433 4.510 1,050,596 -0.09(-2.03%)
Dec 28, 2007 4.680 4.806 4.598 4.603 1,072,691 -0.05(-1.06%)
Dec 27, 2007 4.834 4.867 4.647 4.653 948,223 -0.24(-4.83%)
Dec 26, 2007 4.922 5.026 4.817 4.889 1,192,229 -0.03(-0.67%)
Dec 24, 2007 4.971 5.059 4.916 4.922 424,464 -0.04(-0.78%)
Dec 21, 2007 5.043 5.065 4.949 4.960 1,600,190 +0.00(+0.00%)
Dec 20, 2007 4.999 4.999 4.872 4.960 1,394,686 +0.02(+0.44%)
Dec 19, 2007 4.977 5.098 4.938 4.938 1,365,786 -0.04(-0.77%)
Dec 18, 2007 5.048 5.114 4.949 4.977 1,709,053 -0.04(-0.77%)
Dec 17, 2007 5.070 5.147 5.015 5.015 640,287 -0.07(-1.30%)
Dec 14, 2007 5.164 5.268 5.076 5.081 789,604 -0.14(-2.73%)
Dec 13, 2007 5.125 5.224 5.109 5.224 566,242 +0.06(+1.17%)
Dec 12, 2007 5.411 5.433 5.142 5.164 879,757 -0.11(-2.08%)
Dec 11, 2007 5.449 5.526 5.273 5.273 1,278,444 -0.16(-2.93%)
Dec 10, 2007 5.460 5.537 5.383 5.433 716,262 -0.01(-0.10%)
Dec 07, 2007 5.290 5.603 5.257 5.438 1,314,932 +0.18(+3.45%)
Dec 06, 2007 5.262 5.367 5.087 5.257 1,868,937 -0.01(-0.10%)
Dec 05, 2007 5.477 5.521 5.235 5.262 1,073,943 -0.13(-2.44%)
Dec 04, 2007 5.449 5.526 5.367 5.394 806,038 -0.09(-1.70%)
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.