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 (%)
Jan 31, 2003 6.141 6.350 6.092 6.218 280,714 +0.09(+1.43%)
Jan 30, 2003 6.356 6.372 6.097 6.130 156,906 -0.23(-3.54%)
Jan 29, 2003 6.235 6.378 6.169 6.356 238,297 +0.07(+1.14%)
Jan 28, 2003 6.262 6.367 6.202 6.284 336,238 +0.04(+0.70%)
Jan 27, 2003 6.427 6.564 6.169 6.240 574,172 -0.18(-2.82%)
Jan 24, 2003 6.553 6.592 6.350 6.421 943,178 +0.16(+2.63%)
Jan 23, 2003 6.312 6.399 6.185 6.257 1,046,580 -0.01(-0.09%)
Jan 22, 2003 6.306 6.361 6.180 6.262 652,269 +0.00(+0.00%)
Jan 21, 2003 6.410 6.487 6.246 6.262 702,696 -0.14(-2.22%)
Jan 17, 2003 6.581 6.581 6.240 6.404 560,154 -0.18(-2.68%)
Jan 16, 2003 6.504 6.581 6.432 6.581 362,816 +0.10(+1.53%)
Jan 15, 2003 6.603 6.603 6.443 6.482 421,799 -0.11(-1.67%)
Jan 14, 2003 6.443 6.603 6.372 6.592 2,889,974 +0.13(+2.04%)
Jan 13, 2003 6.520 6.564 6.290 6.460 504,812 -0.02(-0.34%)
Jan 10, 2003 6.564 6.592 6.432 6.482 565,433 -0.06(-0.92%)
Jan 09, 2003 6.564 6.603 6.438 6.542 790,988 +0.04(+0.59%)
Jan 08, 2003 6.570 6.592 6.482 6.504 517,191 -0.08(-1.25%)
Jan 07, 2003 6.592 6.592 6.526 6.586 683,399 -0.01(-0.08%)
Jan 06, 2003 6.520 6.597 6.454 6.592 727,454 +0.13(+1.95%)
Jan 03, 2003 6.597 6.603 6.449 6.466 609,488 -0.13(-1.91%)
Jan 02, 2003 6.427 6.592 6.405 6.592 619,319 +0.20(+3.18%)
Dec 31, 2002 6.482 6.592 6.328 6.389 949,186 -0.09(-1.44%)
Dec 30, 2002 6.399 6.542 6.372 6.482 415,610 +0.08(+1.29%)
Dec 27, 2002 6.218 6.465 6.218 6.399 454,021 +0.14(+2.19%)
Dec 26, 2002 6.361 6.454 6.086 6.262 2,316,166 -0.05(-0.78%)
Dec 24, 2002 7.471 7.493 6.130 6.312 6,028,077 -1.27(-16.74%)
Dec 23, 2002 7.531 7.679 7.471 7.581 360,450 -0.06(-0.79%)
Dec 20, 2002 7.531 7.679 7.416 7.641 777,334 +0.16(+2.13%)
Dec 19, 2002 7.559 7.679 7.394 7.482 511,002 -0.03(-0.37%)
Dec 18, 2002 7.608 7.608 7.416 7.509 494,618 -0.09(-1.16%)
Dec 17, 2002 7.586 7.597 7.460 7.597 589,463 +0.06(+0.80%)
Dec 16, 2002 7.482 7.575 7.328 7.537 418,705 +0.10(+1.33%)
Dec 13, 2002 7.454 7.564 7.350 7.438 300,739 -0.12(-1.60%)
Dec 12, 2002 7.608 7.624 7.377 7.559 301,831 -0.03(-0.36%)
Dec 11, 2002 7.531 7.723 7.476 7.586 388,849 -0.02(-0.22%)
Dec 10, 2002 7.482 7.641 7.372 7.602 399,044 +0.18(+2.37%)
Dec 09, 2002 7.685 7.745 7.344 7.427 361,906 -0.32(-4.18%)
Dec 06, 2002 7.537 7.751 7.443 7.751 324,405 +0.15(+2.02%)
Dec 05, 2002 7.526 7.657 7.410 7.597 247,217 +0.07(+0.88%)
Dec 04, 2002 7.443 7.619 7.273 7.531 298,190 +0.07(+0.96%)
Dec 03, 2002 7.679 7.773 7.388 7.460 493,889 -0.31(-4.03%)
Dec 02, 2002 7.635 7.778 7.581 7.773 718,716 +0.15(+2.02%)
Nov 29, 2002 7.635 7.696 7.597 7.619 293,457 +0.00(+0.00%)
Nov 27, 2002 7.361 7.630 7.311 7.619 890,749 +0.26(+3.51%)
Nov 26, 2002 7.278 7.493 7.196 7.361 696,870 +0.03(+0.37%)
Nov 25, 2002 7.295 7.405 7.251 7.333 700,147 +0.04(+0.53%)
Nov 22, 2002 7.229 7.542 7.031 7.295 2,004,322 +0.26(+3.75%)
Nov 21, 2002 6.592 7.031 6.564 7.031 752,758 +0.47(+7.20%)
Nov 20, 2002 6.361 6.597 6.290 6.559 525,565 +0.19(+2.93%)
Nov 19, 2002 6.262 6.498 6.141 6.372 745,112 +0.07(+1.05%)
Nov 18, 2002 6.427 6.542 6.262 6.306 727,818 -0.11(-1.71%)
Nov 15, 2002 6.208 6.542 6.185 6.416 708,339 +0.21(+3.36%)
Nov 14, 2002 6.378 6.520 6.136 6.207 2,676,981 -0.17(-2.67%)
Nov 13, 2002 6.081 6.383 6.031 6.378 914,233 +0.19(+3.12%)
Nov 12, 2002 6.053 6.185 5.949 6.185 1,195,675 +0.14(+2.35%)
Nov 11, 2002 6.125 6.130 5.801 6.042 1,326,384 -0.08(-1.35%)
Nov 08, 2002 6.520 6.581 5.894 6.125 1,439,981 -0.46(-7.01%)
Nov 07, 2002 6.855 6.877 5.966 6.586 1,709,954 -0.21(-3.07%)
Nov 06, 2002 5.993 6.839 5.960 6.795 2,138,854 +0.84(+14.11%)
Nov 05, 2002 6.015 6.114 5.685 5.955 2,184,729 -0.04(-0.64%)
Nov 04, 2002 5.889 6.647 5.883 5.993 1,925,132 +0.17(+2.92%)
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.