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

Sinclair Inc (NQ: SBGI )

12.32 -0.23 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2006 4.806 4.806 4.680 4.702 415,784 -0.08(-1.61%)
Jun 29, 2006 4.548 4.795 4.548 4.779 797,359 +0.27(+5.97%)
Jun 28, 2006 4.565 4.647 4.455 4.510 274,990 -0.07(-1.44%)
Jun 27, 2006 4.757 4.790 4.565 4.576 446,166 -0.16(-3.48%)
Jun 26, 2006 4.636 4.779 4.636 4.741 561,428 +0.10(+2.25%)
Jun 23, 2006 4.664 4.686 4.592 4.636 196,296 -0.05(-1.06%)
Jun 22, 2006 4.680 4.724 4.576 4.686 251,110 -0.02(-0.47%)
Jun 21, 2006 4.620 4.741 4.537 4.708 185,965 +0.07(+1.42%)
Jun 20, 2006 4.642 4.653 4.532 4.642 243,697 +0.02(+0.36%)
Jun 19, 2006 4.779 4.779 4.537 4.625 368,569 -0.15(-3.11%)
Jun 16, 2006 4.752 4.801 4.686 4.774 1,317,857 +0.02(+0.46%)
Jun 15, 2006 4.658 4.774 4.658 4.752 528,970 +0.11(+2.37%)
Jun 14, 2006 4.735 4.801 4.581 4.642 401,370 -0.10(-2.20%)
Jun 13, 2006 4.713 4.839 4.675 4.746 633,586 +0.01(+0.23%)
Jun 12, 2006 4.642 4.806 4.532 4.735 626,876 +0.11(+2.38%)
Jun 09, 2006 4.548 4.691 4.510 4.625 464,988 +0.07(+1.57%)
Jun 08, 2006 4.477 4.636 4.466 4.554 362,383 +0.06(+1.34%)
Jun 07, 2006 4.554 4.686 4.477 4.493 305,767 -0.07(-1.56%)
Jun 06, 2006 4.504 4.587 4.477 4.565 360,040 +0.08(+1.84%)
Jun 05, 2006 4.669 4.691 4.477 4.482 489,289 -0.18(-3.89%)
Jun 02, 2006 4.708 4.834 4.642 4.664 619,883 -0.14(-2.86%)
Jun 01, 2006 4.702 4.801 4.680 4.801 339,225 +0.13(+2.70%)
May 31, 2006 4.510 4.691 4.510 4.675 849,437 +0.16(+3.53%)
May 30, 2006 4.614 4.631 4.504 4.515 461,993 -0.13(-2.72%)
May 26, 2006 4.653 4.664 4.587 4.642 307,198 +0.01(+0.12%)
May 25, 2006 4.669 4.680 4.581 4.636 340,962 +0.02(+0.36%)
May 24, 2006 4.521 4.686 4.422 4.620 696,346 +0.11(+2.44%)
May 23, 2006 4.691 4.697 4.488 4.510 574,343 -0.16(-3.53%)
May 22, 2006 4.592 4.702 4.422 4.675 588,407 +0.08(+1.79%)
May 19, 2006 4.477 4.636 4.466 4.592 559,131 +0.10(+2.14%)
May 18, 2006 4.444 4.521 4.394 4.496 529,938 +0.10(+2.18%)
May 17, 2006 4.411 4.449 4.323 4.400 533,490 -0.05(-1.23%)
May 16, 2006 4.367 4.515 4.356 4.455 403,238 +0.10(+2.27%)
May 15, 2006 4.394 4.422 4.285 4.356 358,673 -0.05(-1.25%)
May 12, 2006 4.416 4.471 4.400 4.411 388,858 -0.03(-0.74%)
May 11, 2006 4.537 4.587 4.400 4.444 482,340 -0.10(-2.29%)
May 10, 2006 4.669 4.691 4.543 4.548 484,629 -0.10(-2.24%)
May 09, 2006 4.647 4.691 4.570 4.653 434,643 -0.02(-0.47%)
May 08, 2006 4.784 4.812 4.658 4.675 609,439 -0.08(-1.73%)
May 05, 2006 4.812 4.916 4.746 4.757 789,169 -0.05(-1.03%)
May 04, 2006 4.724 4.812 4.587 4.806 743,126 +0.08(+1.74%)
May 03, 2006 4.389 4.752 4.384 4.724 1,054,155 +0.38(+8.86%)
May 02, 2006 4.235 4.416 4.205 4.340 671,063 +0.09(+2.20%)
May 01, 2006 4.340 4.389 4.230 4.246 595,347 -0.07(-1.53%)
Apr 28, 2006 4.340 4.433 4.296 4.312 416,884 -0.05(-1.26%)
Apr 27, 2006 4.345 4.422 4.252 4.367 219,446 -0.02(-0.38%)
Apr 26, 2006 4.279 4.384 4.252 4.384 273,745 +0.11(+2.57%)
Apr 25, 2006 4.268 4.307 4.213 4.274 560,518 +0.03(+0.65%)
Apr 24, 2006 4.274 4.318 4.241 4.246 651,162 -0.02(-0.39%)
Apr 21, 2006 4.268 4.318 4.197 4.263 915,270 -0.01(-0.13%)
Apr 20, 2006 4.290 4.323 4.246 4.268 420,363 +0.00(+0.00%)
Apr 19, 2006 4.257 4.347 4.252 4.268 335,948 -0.01(-0.13%)
Apr 18, 2006 4.279 4.318 4.241 4.274 1,117,461 +0.02(+0.52%)
Apr 17, 2006 4.274 4.274 4.235 4.252 618,512 -0.01(-0.13%)
Apr 13, 2006 4.257 4.323 4.246 4.257 181,479 +0.00(+0.00%)
Apr 12, 2006 4.263 4.345 4.197 4.257 295,372 -0.01(-0.13%)
Apr 11, 2006 4.285 4.356 4.235 4.263 377,579 +0.01(+0.13%)
Apr 10, 2006 4.230 4.329 4.186 4.257 610,380 +0.03(+0.65%)
Apr 07, 2006 4.296 4.351 4.180 4.230 479,957 -0.08(-1.79%)
Apr 06, 2006 4.252 4.318 4.246 4.307 747,736 +0.03(+0.77%)
Apr 05, 2006 4.285 4.340 4.230 4.274 454,879 +0.01(+0.26%)
Apr 04, 2006 4.285 4.345 4.246 4.263 783,797 -0.03(-0.64%)
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.