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 30, 2004 7.408 7.523 7.342 7.507 370,756 +0.07(+0.89%)
Jan 29, 2004 7.468 7.611 7.265 7.441 463,491 +0.08(+1.12%)
Jan 28, 2004 7.754 7.881 7.358 7.358 851,158 -0.45(-5.77%)
Jan 27, 2004 7.925 7.947 7.760 7.809 583,319 -0.10(-1.25%)
Jan 26, 2004 7.859 7.930 7.650 7.908 534,224 +0.07(+0.91%)
Jan 23, 2004 7.809 7.952 7.694 7.837 715,329 +0.02(+0.28%)
Jan 22, 2004 7.710 7.958 7.683 7.815 703,874 +0.10(+1.28%)
Jan 21, 2004 7.820 7.870 7.589 7.716 907,527 -0.15(-1.89%)
Jan 20, 2004 7.941 7.941 7.699 7.864 1,227,552 -0.07(-0.83%)
Jan 16, 2004 7.925 7.985 7.831 7.930 510,222 +0.03(+0.42%)
Jan 15, 2004 8.024 8.079 7.853 7.897 374,093 -0.09(-1.17%)
Jan 14, 2004 7.919 8.040 7.837 7.991 1,188,596 +0.10(+1.25%)
Jan 13, 2004 8.029 8.068 7.886 7.892 1,029,402 -0.10(-1.31%)
Jan 12, 2004 8.002 8.200 7.897 7.996 1,186,185 +0.04(+0.49%)
Jan 09, 2004 8.194 8.332 7.947 7.957 735,287 -0.24(-2.89%)
Jan 08, 2004 8.126 8.222 8.101 8.194 1,203,210 +0.08(+1.02%)
Jan 07, 2004 8.112 8.222 8.079 8.112 1,191,269 -0.07(-0.87%)
Jan 06, 2004 8.183 8.211 8.161 8.183 1,650,495 -0.06(-0.73%)
Jan 05, 2004 8.277 8.299 8.200 8.244 1,943,246 -0.02(-0.27%)
Jan 02, 2004 8.173 8.315 8.167 8.266 1,944,155 +0.03(+0.33%)
Dec 31, 2003 8.255 8.310 8.150 8.238 854,431 +0.01(+0.13%)
Dec 30, 2003 8.348 8.348 8.161 8.227 901,128 -0.12(-1.38%)
Dec 29, 2003 8.178 8.486 8.145 8.343 1,572,127 +0.17(+2.09%)
Dec 26, 2003 7.985 8.183 7.985 8.172 539,564 +0.16(+1.99%)
Dec 24, 2003 7.936 8.018 7.853 8.013 982,751 +0.12(+1.46%)
Dec 23, 2003 7.754 8.013 7.732 7.897 2,757,956 +0.14(+1.84%)
Dec 22, 2003 7.903 7.903 7.655 7.754 1,202,363 -0.02(-0.28%)
Dec 19, 2003 7.754 7.826 7.545 7.776 557,046 +0.08(+1.00%)
Dec 18, 2003 7.512 7.732 7.441 7.699 1,112,288 +0.21(+2.79%)
Dec 17, 2003 7.430 7.573 7.419 7.490 1,007,520 -0.02(-0.22%)
Dec 16, 2003 7.424 7.639 7.243 7.507 2,422,029 +0.33(+4.60%)
Dec 15, 2003 7.171 7.303 7.127 7.177 1,187,033 +0.03(+0.46%)
Dec 12, 2003 7.001 7.144 6.935 7.144 946,021 +0.17(+2.44%)
Dec 11, 2003 6.874 6.984 6.841 6.973 1,366,109 +0.11(+1.60%)
Dec 10, 2003 6.566 6.885 6.522 6.863 1,214,467 +0.31(+4.70%)
Dec 09, 2003 6.572 6.654 6.489 6.555 380,117 -0.03(-0.42%)
Dec 08, 2003 6.462 6.594 6.462 6.583 608,935 +0.12(+1.79%)
Dec 05, 2003 6.368 6.489 6.324 6.467 363,394 +0.10(+1.55%)
Dec 04, 2003 6.440 6.462 6.319 6.368 344,683 -0.06(-0.94%)
Dec 03, 2003 6.374 6.605 6.335 6.429 443,962 +0.08(+1.30%)
Dec 02, 2003 6.418 6.511 6.335 6.346 449,494 -0.06(-0.94%)
Dec 01, 2003 6.368 6.467 6.324 6.407 391,780 +0.03(+0.43%)
Nov 28, 2003 6.363 6.407 6.297 6.379 193,231 +0.01(+0.09%)
Nov 26, 2003 6.418 6.467 6.341 6.374 380,475 -0.01(-0.17%)
Nov 25, 2003 6.269 6.434 6.269 6.385 515,644 +0.13(+2.02%)
Nov 24, 2003 6.044 6.297 6.022 6.258 973,875 +0.21(+3.45%)
Nov 21, 2003 5.956 6.083 5.940 6.050 283,459 +0.09(+1.57%)
Nov 20, 2003 5.929 6.050 5.912 5.956 605,228 +0.04(+0.74%)
Nov 19, 2003 5.918 6.044 5.885 5.912 381,288 +0.00(+0.00%)
Nov 18, 2003 5.901 6.011 5.857 5.912 353,122 +0.00(+0.00%)
Nov 17, 2003 6.011 6.039 5.868 5.912 396,455 -0.11(-1.83%)
Nov 14, 2003 6.099 6.187 5.973 6.022 268,741 -0.04(-0.64%)
Nov 13, 2003 6.050 6.143 6.000 6.061 642,216 -0.02(-0.36%)
Nov 12, 2003 6.050 6.198 6.039 6.083 656,166 +0.06(+1.00%)
Nov 11, 2003 6.160 6.198 6.011 6.022 605,284 -0.18(-2.84%)
Nov 10, 2003 6.308 6.374 6.176 6.198 705,310 -0.19(-2.93%)
Nov 07, 2003 6.478 6.489 6.269 6.385 811,401 -0.08(-1.19%)
Nov 06, 2003 6.220 6.511 6.165 6.462 2,365,703 -0.16(-2.41%)
Nov 05, 2003 6.456 6.660 6.396 6.621 667,064 +0.15(+2.29%)
Nov 04, 2003 6.484 6.511 6.368 6.473 501,070 +0.00(+0.00%)
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.