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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2008 4.900 4.916 4.814 4.846 951,630 -0.06(-1.21%)
May 29, 2008 4.852 4.992 4.846 4.906 1,184,692 +0.05(+1.00%)
May 28, 2008 5.100 5.100 4.830 4.857 754,843 -0.10(-2.07%)
May 27, 2008 4.987 5.127 4.879 4.960 912,196 -0.04(-0.76%)
May 26, 2008 5.030 5.035 4.922 4.998 548,762 +0.00(+0.00%)
May 23, 2008 5.030 5.035 4.922 4.998 548,762 -0.06(-1.28%)
May 22, 2008 4.771 5.087 4.771 5.062 915,533 +0.31(+6.48%)
May 21, 2008 4.835 4.857 4.744 4.754 753,864 -0.06(-1.35%)
May 20, 2008 4.808 4.862 4.798 4.819 644,006 -0.01(-0.22%)
May 19, 2008 4.911 4.916 4.754 4.830 767,416 -0.09(-1.76%)
May 16, 2008 5.052 5.100 4.873 4.916 654,664 -0.10(-1.94%)
May 15, 2008 4.971 5.025 4.879 5.014 634,411 +0.02(+0.43%)
May 14, 2008 5.008 5.073 4.949 4.992 693,148 -0.01(-0.11%)
May 13, 2008 5.019 5.079 4.938 4.998 1,145,439 -0.02(-0.43%)
May 12, 2008 5.106 5.111 4.949 5.019 1,559,042 -0.09(-1.69%)
May 09, 2008 5.316 5.381 5.089 5.106 1,095,912 -0.24(-4.55%)
May 08, 2008 5.268 5.419 5.214 5.349 1,958,775 +0.08(+1.54%)
May 07, 2008 5.106 5.419 5.084 5.268 2,447,623 +0.20(+3.94%)
May 06, 2008 4.933 5.138 4.841 5.068 1,383,122 +0.09(+1.85%)
May 05, 2008 4.830 4.987 4.819 4.976 978,505 +0.10(+1.99%)
May 02, 2008 4.944 4.944 4.825 4.879 673,403 -0.02(-0.44%)
May 01, 2008 4.738 4.960 4.717 4.900 1,247,454 +0.15(+3.19%)
Apr 30, 2008 4.857 4.900 4.727 4.749 1,227,573 -0.10(-2.12%)
Apr 29, 2008 4.976 4.976 4.780 4.852 1,317,952 -0.12(-2.39%)
Apr 28, 2008 5.008 5.062 4.944 4.971 771,447 -0.05(-1.08%)
Apr 25, 2008 4.998 5.079 4.938 5.025 621,318 +0.05(+0.98%)
Apr 24, 2008 4.684 4.976 4.619 4.976 907,695 +0.29(+6.11%)
Apr 23, 2008 4.625 4.695 4.592 4.690 1,202,420 +0.09(+2.00%)
Apr 22, 2008 4.744 4.744 4.500 4.598 672,934 -0.18(-3.73%)
Apr 21, 2008 4.776 4.895 4.717 4.776 337,151 -0.03(-0.67%)
Apr 18, 2008 4.819 4.862 4.727 4.808 474,024 +0.10(+2.06%)
Apr 17, 2008 4.711 4.771 4.673 4.711 348,937 -0.01(-0.23%)
Apr 16, 2008 4.668 4.765 4.614 4.722 606,131 +0.09(+1.98%)
Apr 15, 2008 4.668 4.668 4.560 4.630 397,283 +0.03(+0.59%)
Apr 14, 2008 4.690 4.754 4.571 4.603 518,194 -0.08(-1.62%)
Apr 11, 2008 4.679 4.717 4.609 4.679 575,834 -0.06(-1.25%)
Apr 10, 2008 4.771 4.852 4.711 4.738 615,865 -0.05(-1.02%)
Apr 09, 2008 5.019 5.046 4.781 4.787 770,737 -0.21(-4.22%)
Apr 08, 2008 4.895 5.035 4.895 4.998 475,453 +0.05(+1.09%)
Apr 07, 2008 4.922 4.954 4.862 4.944 398,120 +0.05(+0.99%)
Apr 04, 2008 4.906 4.916 4.830 4.895 520,932 +0.01(+0.11%)
Apr 03, 2008 4.787 4.895 4.771 4.889 668,964 +0.01(+0.22%)
Apr 02, 2008 4.819 4.944 4.738 4.879 875,567 +0.05(+1.01%)
Apr 01, 2008 4.781 4.895 4.727 4.830 688,219 +0.02(+0.34%)
Mar 31, 2008 4.846 4.938 4.787 4.814 1,091,914 -0.03(-0.56%)
Mar 28, 2008 5.100 5.100 4.841 4.841 611,912 -0.28(-5.39%)
Mar 27, 2008 5.133 5.197 5.025 5.116 771,892 +0.01(+0.11%)
Mar 26, 2008 5.187 5.203 5.014 5.111 593,143 -0.11(-2.07%)
Mar 25, 2008 5.403 5.403 5.160 5.219 707,036 -0.17(-3.11%)
Mar 24, 2008 5.165 5.414 5.165 5.387 956,557 +0.17(+3.21%)
Mar 21, 2008 5.192 5.257 5.052 5.219 1,792,870 +0.00(+0.00%)
Mar 20, 2008 5.192 5.257 5.052 5.219 1,792,870 +0.08(+1.58%)
Mar 19, 2008 5.160 5.246 4.965 5.138 911,249 +0.03(+0.53%)
Mar 18, 2008 4.846 5.143 4.798 5.111 1,102,720 +0.39(+8.36%)
Mar 17, 2008 4.771 4.888 4.657 4.717 951,784 -0.17(-3.54%)
Mar 14, 2008 5.041 5.041 4.749 4.889 956,148 -0.15(-2.90%)
Mar 13, 2008 4.846 5.160 4.841 5.035 1,630,958 +0.09(+1.75%)
Mar 12, 2008 5.014 5.084 4.906 4.949 925,118 -0.06(-1.19%)
Mar 11, 2008 4.944 5.019 4.852 5.008 864,817 +0.19(+4.04%)
Mar 10, 2008 4.916 4.916 4.754 4.814 991,462 -0.09(-1.76%)
Mar 07, 2008 4.776 4.998 4.754 4.900 997,181 +0.10(+2.14%)
Mar 06, 2008 4.954 5.030 4.787 4.798 977,820 -0.17(-3.48%)
Mar 05, 2008 4.960 5.008 4.879 4.971 783,025 +0.04(+0.88%)
Mar 04, 2008 4.857 4.927 4.776 4.927 836,577 +0.01(+0.22%)
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.