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 (%)
Apr 28, 2006 4.345 4.438 4.301 4.317 416,396 -0.05(-1.26%)
Apr 27, 2006 4.350 4.427 4.257 4.372 219,190 -0.02(-0.38%)
Apr 26, 2006 4.284 4.389 4.257 4.389 273,425 +0.11(+2.57%)
Apr 25, 2006 4.273 4.312 4.218 4.279 559,862 +0.03(+0.65%)
Apr 24, 2006 4.279 4.323 4.246 4.251 650,401 -0.02(-0.39%)
Apr 21, 2006 4.273 4.323 4.202 4.268 914,200 -0.01(-0.13%)
Apr 20, 2006 4.295 4.328 4.251 4.273 419,871 +0.00(+0.00%)
Apr 19, 2006 4.262 4.352 4.257 4.273 335,555 -0.01(-0.13%)
Apr 18, 2006 4.284 4.323 4.246 4.279 1,116,154 +0.02(+0.52%)
Apr 17, 2006 4.279 4.279 4.240 4.257 617,789 -0.01(-0.13%)
Apr 13, 2006 4.262 4.328 4.251 4.262 181,267 +0.00(+0.00%)
Apr 12, 2006 4.268 4.350 4.202 4.262 295,027 -0.01(-0.13%)
Apr 11, 2006 4.290 4.361 4.240 4.268 377,137 +0.01(+0.13%)
Apr 10, 2006 4.235 4.334 4.191 4.262 609,666 +0.03(+0.65%)
Apr 07, 2006 4.301 4.356 4.185 4.235 479,396 -0.08(-1.79%)
Apr 06, 2006 4.257 4.323 4.251 4.312 746,861 +0.03(+0.77%)
Apr 05, 2006 4.290 4.345 4.235 4.279 454,347 +0.01(+0.26%)
Apr 04, 2006 4.290 4.350 4.251 4.268 782,880 -0.03(-0.64%)
Apr 03, 2006 4.504 4.504 4.240 4.295 840,594 -0.19(-4.17%)
Mar 31, 2006 4.372 4.515 4.367 4.482 725,710 +0.09(+2.13%)
Mar 30, 2006 4.306 4.411 4.262 4.389 646,362 +0.11(+2.57%)
Mar 29, 2006 4.273 4.317 4.163 4.279 1,315,841 -0.01(-0.26%)
Mar 28, 2006 4.213 4.339 4.182 4.290 771,228 +0.08(+1.96%)
Mar 27, 2006 4.213 4.229 4.169 4.207 642,898 +0.02(+0.53%)
Mar 24, 2006 4.196 4.218 4.147 4.185 378,110 +0.00(+0.00%)
Mar 23, 2006 4.191 4.196 4.108 4.185 776,607 +0.00(+0.00%)
Mar 22, 2006 4.097 4.191 4.037 4.185 522,587 +0.08(+1.87%)
Mar 21, 2006 4.081 4.141 4.064 4.108 660,067 +0.01(+0.13%)
Mar 20, 2006 4.097 4.108 4.037 4.103 648,717 +0.02(+0.54%)
Mar 17, 2006 4.103 4.108 4.034 4.081 2,123,316 +0.00(+0.00%)
Mar 16, 2006 4.086 4.114 4.042 4.081 646,938 -0.01(-0.27%)
Mar 15, 2006 4.196 4.196 4.064 4.092 1,351,666 -0.08(-1.98%)
Mar 14, 2006 4.119 4.180 4.097 4.174 303,486 +0.05(+1.34%)
Mar 13, 2006 4.191 4.202 4.108 4.119 730,840 -0.06(-1.45%)
Mar 10, 2006 4.152 4.185 4.136 4.180 936,654 +0.01(+0.13%)
Mar 09, 2006 4.070 4.191 4.070 4.174 987,089 +0.13(+3.13%)
Mar 08, 2006 4.075 4.075 4.020 4.048 295,670 -0.01(-0.27%)
Mar 07, 2006 4.141 4.147 4.026 4.059 1,281,480 -0.04(-0.94%)
Mar 06, 2006 4.064 4.196 4.026 4.097 1,942,682 +0.05(+1.36%)
Mar 03, 2006 4.064 4.097 4.015 4.042 672,571 -0.02(-0.41%)
Mar 02, 2006 4.086 4.097 4.020 4.059 527,596 -0.02(-0.40%)
Mar 01, 2006 3.987 4.125 3.982 4.075 833,244 +0.12(+3.06%)
Feb 28, 2006 4.240 4.229 3.949 3.954 2,371,531 -0.29(-6.74%)
Feb 27, 2006 4.284 4.306 4.229 4.240 387,980 -0.04(-1.03%)
Feb 24, 2006 4.317 4.361 4.251 4.284 678,748 -0.05(-1.27%)
Feb 23, 2006 4.383 4.521 4.334 4.339 1,378,961 +0.08(+1.94%)
Feb 22, 2006 4.229 4.262 4.169 4.257 707,496 +0.05(+1.31%)
Feb 21, 2006 4.185 4.284 4.152 4.202 541,910 +0.00(+0.00%)
Feb 17, 2006 4.345 4.345 4.196 4.202 717,450 -0.12(-2.80%)
Feb 16, 2006 4.180 4.334 4.174 4.323 861,159 +0.14(+3.42%)
Feb 15, 2006 4.224 4.224 4.147 4.180 368,578 -0.02(-0.52%)
Feb 14, 2006 4.136 4.240 4.103 4.202 716,191 +0.09(+2.28%)
Feb 13, 2006 4.202 4.284 4.092 4.108 597,802 -0.08(-1.97%)
Feb 10, 2006 4.328 4.345 4.152 4.191 642,000 -0.13(-2.93%)
Feb 09, 2006 4.262 4.427 4.257 4.317 711,267 +0.05(+1.16%)
Feb 08, 2006 4.411 4.499 4.262 4.268 944,499 -0.09(-2.14%)
Feb 07, 2006 4.466 4.482 4.345 4.361 331,370 -0.12(-2.58%)
Feb 06, 2006 4.504 4.504 4.383 4.477 813,201 -0.01(-0.12%)
Feb 03, 2006 4.433 4.488 4.400 4.482 737,858 +0.05(+1.12%)
Feb 02, 2006 4.570 4.576 4.411 4.433 502,567 -0.13(-2.77%)
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.