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

Sinclair Inc (NQ: SBGI )

12.21 +0.17 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 30, 2004 5.324 5.403 5.251 5.354 208,412 +0.04(+0.71%)
Jul 29, 2004 5.305 5.424 5.230 5.316 208,042 +0.04(+0.72%)
Jul 28, 2004 5.403 5.424 5.214 5.278 1,139,052 -0.16(-2.88%)
Jul 27, 2004 5.424 5.446 5.322 5.435 401,833 +0.02(+0.40%)
Jul 26, 2004 5.424 5.468 5.343 5.414 378,326 +0.05(+0.91%)
Jul 23, 2004 5.424 5.457 5.289 5.365 236,731 -0.03(-0.60%)
Jul 22, 2004 5.322 5.522 5.322 5.397 324,465 +0.02(+0.40%)
Jul 21, 2004 5.484 5.559 5.354 5.376 314,840 -0.09(-1.68%)
Jul 20, 2004 5.451 5.478 5.392 5.468 598,770 +0.03(+0.60%)
Jul 19, 2004 5.300 5.441 5.230 5.435 486,234 +0.16(+3.07%)
Jul 16, 2004 5.376 5.446 5.268 5.273 742,771 -0.05(-0.91%)
Jul 15, 2004 5.360 5.403 5.289 5.322 268,012 -0.01(-0.10%)
Jul 14, 2004 5.408 5.511 5.235 5.327 564,528 -0.08(-1.40%)
Jul 13, 2004 5.511 5.559 5.349 5.403 502,893 -0.12(-2.25%)
Jul 12, 2004 5.468 5.565 5.408 5.527 492,157 +0.05(+0.89%)
Jul 09, 2004 5.500 5.554 5.419 5.478 234,880 +0.03(+0.60%)
Jul 08, 2004 5.527 5.538 5.397 5.446 536,394 -0.05(-0.98%)
Jul 07, 2004 5.576 5.613 5.451 5.500 406,275 -0.06(-1.16%)
Jul 06, 2004 5.592 5.646 5.473 5.565 511,407 -0.02(-0.39%)
Jul 02, 2004 5.484 5.646 5.430 5.586 870,484 +0.14(+2.58%)
Jul 01, 2004 5.603 5.608 5.446 5.446 1,362,827 -0.10(-1.85%)
Jun 30, 2004 5.721 5.727 5.543 5.549 5,027,821 -0.16(-2.75%)
Jun 29, 2004 5.846 5.857 5.651 5.705 422,933 -0.07(-1.22%)
Jun 28, 2004 5.727 5.824 5.705 5.776 411,087 -0.01(-0.09%)
Jun 25, 2004 5.797 5.889 5.694 5.781 1,186,250 -0.09(-1.47%)
Jun 24, 2004 5.884 5.970 5.830 5.867 744,992 +0.02(+0.37%)
Jun 23, 2004 5.792 5.905 5.759 5.846 350,563 +0.08(+1.41%)
Jun 22, 2004 5.824 5.846 5.673 5.765 355,745 -0.03(-0.47%)
Jun 21, 2004 5.900 5.921 5.705 5.792 277,637 -0.05(-0.83%)
Jun 18, 2004 5.900 5.943 5.797 5.840 517,700 -0.03(-0.46%)
Jun 17, 2004 5.878 5.900 5.781 5.867 471,242 +0.02(+0.37%)
Jun 16, 2004 5.911 5.927 5.651 5.846 324,280 +0.03(+0.56%)
Jun 15, 2004 5.889 5.948 5.770 5.813 543,243 -0.08(-1.28%)
Jun 14, 2004 5.943 5.954 5.862 5.889 619,685 -0.03(-0.55%)
Jun 10, 2004 5.873 5.948 5.857 5.921 427,375 +0.10(+1.67%)
Jun 09, 2004 5.862 5.889 5.797 5.824 329,462 -0.05(-0.83%)
Jun 08, 2004 5.862 5.916 5.803 5.873 286,521 +0.01(+0.18%)
Jun 07, 2004 5.738 5.905 5.738 5.862 342,233 +0.11(+1.88%)
Jun 04, 2004 5.700 5.813 5.646 5.754 437,555 +0.09(+1.62%)
Jun 03, 2004 5.938 5.938 5.657 5.662 711,676 -0.26(-4.47%)
Jun 02, 2004 5.954 6.008 5.889 5.927 317,246 -0.03(-0.54%)
Jun 01, 2004 5.900 5.997 5.884 5.959 422,933 -0.03(-0.45%)
May 28, 2004 6.002 6.008 5.932 5.986 273,565 +0.02(+0.27%)
May 27, 2004 6.078 6.111 5.948 5.970 329,647 -0.09(-1.52%)
May 26, 2004 6.219 6.224 5.997 6.062 495,859 -0.15(-2.43%)
May 25, 2004 6.116 6.224 6.062 6.213 269,307 +0.06(+1.05%)
May 24, 2004 6.051 6.208 6.035 6.148 555,829 +0.10(+1.70%)
May 21, 2004 6.024 6.051 5.943 6.046 299,662 +0.05(+0.81%)
May 20, 2004 5.921 6.046 5.921 5.997 560,086 +0.04(+0.63%)
May 19, 2004 5.965 6.051 5.921 5.959 400,722 +0.06(+1.01%)
May 18, 2004 5.873 5.938 5.797 5.900 613,207 +0.09(+1.58%)
May 17, 2004 5.943 5.943 5.743 5.808 437,555 -0.14(-2.36%)
May 14, 2004 5.911 6.051 5.889 5.948 635,048 -0.03(-0.54%)
May 13, 2004 6.051 6.111 5.948 5.981 383,879 -0.09(-1.42%)
May 12, 2004 6.235 6.240 5.981 6.067 728,889 -0.17(-2.77%)
May 11, 2004 6.294 6.327 6.121 6.240 531,027 +0.05(+0.79%)
May 10, 2004 6.354 6.375 6.181 6.192 253,760 -0.18(-2.80%)
May 07, 2004 6.678 6.683 6.316 6.370 543,613 -0.33(-4.92%)
May 06, 2004 6.867 6.899 6.564 6.699 597,659 -0.21(-3.05%)
May 05, 2004 6.861 7.024 6.840 6.910 496,229 +0.01(+0.16%)
May 04, 2004 6.667 6.959 6.667 6.899 561,011 +0.21(+3.15%)
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.