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 29, 2007 7.903 8.018 7.798 7.820 602,071 -0.05(-0.63%)
Jun 28, 2007 7.859 8.002 7.831 7.870 708,616 +0.04(+0.56%)
Jun 27, 2007 7.699 7.859 7.683 7.826 849,971 +0.04(+0.49%)
Jun 26, 2007 7.804 7.875 7.727 7.787 821,263 +0.01(+0.07%)
Jun 25, 2007 7.782 7.936 7.683 7.782 1,286,686 -0.01(-0.14%)
Jun 22, 2007 7.875 8.013 7.732 7.793 2,399,284 -0.09(-1.12%)
Jun 21, 2007 7.969 8.040 7.831 7.881 1,484,320 -0.12(-1.44%)
Jun 20, 2007 8.370 8.370 7.930 7.996 1,035,900 -0.32(-3.84%)
Jun 19, 2007 8.271 8.365 8.156 8.315 467,491 +0.00(+0.00%)
Jun 18, 2007 8.299 8.381 8.238 8.315 626,959 +0.01(+0.07%)
Jun 15, 2007 8.216 8.315 8.134 8.310 946,621 +0.21(+2.58%)
Jun 14, 2007 8.183 8.222 8.084 8.101 436,034 -0.06(-0.74%)
Jun 13, 2007 8.013 8.227 7.985 8.161 840,612 +0.16(+1.99%)
Jun 12, 2007 8.216 8.222 7.958 8.002 903,890 -0.25(-3.00%)
Jun 11, 2007 8.277 8.326 8.178 8.249 516,437 -0.02(-0.20%)
Jun 08, 2007 8.117 8.282 8.117 8.266 752,811 +0.12(+1.49%)
Jun 07, 2007 8.442 8.459 8.073 8.145 1,777,132 -0.36(-4.20%)
Jun 06, 2007 8.464 8.574 8.409 8.502 1,599,445 +0.03(+0.32%)
Jun 05, 2007 8.491 8.574 8.431 8.475 1,307,109 -0.08(-0.90%)
Jun 04, 2007 8.458 8.552 8.343 8.552 1,422,211 +0.03(+0.32%)
Jun 01, 2007 8.436 8.574 8.403 8.524 1,353,922 +0.10(+1.17%)
May 31, 2007 8.425 8.508 8.370 8.425 1,945,351 +0.00(+0.00%)
May 30, 2007 8.491 8.530 8.414 8.425 1,203,114 -0.10(-1.16%)
May 29, 2007 8.596 8.629 8.475 8.524 695,544 -0.05(-0.64%)
May 25, 2007 8.447 8.640 8.447 8.579 1,062,323 +0.15(+1.76%)
May 24, 2007 8.656 8.672 8.409 8.431 1,523,576 -0.20(-2.36%)
May 23, 2007 8.706 8.750 8.590 8.634 1,038,793 -0.06(-0.70%)
May 22, 2007 8.673 8.882 8.574 8.695 1,992,246 +0.07(+0.83%)
May 21, 2007 8.607 8.717 8.563 8.623 2,045,199 +0.05(+0.64%)
May 18, 2007 8.293 8.607 8.178 8.568 2,113,616 +0.29(+3.45%)
May 17, 2007 8.255 8.513 8.255 8.282 2,037,868 -0.01(-0.13%)
May 16, 2007 8.227 8.326 8.126 8.293 1,276,132 +0.11(+1.34%)
May 15, 2007 8.062 8.249 8.062 8.183 2,867,725 +0.14(+1.71%)
May 14, 2007 8.579 8.590 7.985 8.046 3,949,671 -0.54(-6.34%)
May 11, 2007 8.530 8.607 8.403 8.590 1,470,584 +0.19(+2.29%)
May 10, 2007 8.645 8.645 8.392 8.398 1,236,895 -0.25(-2.86%)
May 09, 2007 8.579 8.667 8.497 8.645 1,297,258 +0.04(+0.51%)
May 08, 2007 8.563 8.634 8.469 8.601 1,664,803 -0.02(-0.26%)
May 07, 2007 8.354 8.629 8.310 8.623 1,411,423 +0.28(+3.36%)
May 04, 2007 8.673 8.733 8.260 8.343 3,175,517 -0.27(-3.13%)
May 03, 2007 8.431 8.717 8.392 8.612 9,138,213 +0.18(+2.15%)
May 02, 2007 8.717 8.799 8.359 8.431 6,104,745 -0.67(-7.37%)
May 01, 2007 8.937 9.256 8.920 9.102 1,125,020 +0.12(+1.35%)
Apr 30, 2007 9.140 9.179 8.876 8.981 1,875,797 -0.16(-1.74%)
Apr 27, 2007 9.289 9.377 9.118 9.140 1,269,737 -0.19(-2.06%)
Apr 26, 2007 9.547 9.547 9.327 9.333 739,280 -0.15(-1.62%)
Apr 25, 2007 9.487 9.575 9.404 9.487 1,041,072 +0.07(+0.70%)
Apr 24, 2007 9.514 9.580 9.366 9.421 912,398 -0.06(-0.64%)
Apr 23, 2007 9.525 9.580 9.404 9.481 910,629 -0.01(-0.12%)
Apr 20, 2007 9.481 9.514 9.410 9.492 867,876 +0.14(+1.53%)
Apr 19, 2007 9.487 9.514 9.261 9.349 823,609 -0.18(-1.85%)
Apr 18, 2007 9.619 9.718 9.454 9.525 1,053,298 -0.10(-1.03%)
Apr 17, 2007 9.646 9.696 9.487 9.624 1,391,825 +0.01(+0.11%)
Apr 16, 2007 9.371 9.624 9.371 9.613 1,424,497 +0.26(+2.76%)
Apr 13, 2007 9.217 9.366 9.190 9.355 1,263,768 +0.17(+1.86%)
Apr 12, 2007 9.030 9.190 8.964 9.184 798,969 +0.15(+1.64%)
Apr 11, 2007 8.942 9.157 8.909 9.036 1,743,637 +0.05(+0.55%)
Apr 10, 2007 8.953 9.036 8.931 8.986 916,205 +0.03(+0.37%)
Apr 09, 2007 8.942 9.074 8.915 8.953 1,003,996 +0.06(+0.62%)
Apr 05, 2007 8.920 8.942 8.821 8.898 863,949 +0.01(+0.06%)
Apr 04, 2007 8.854 8.909 8.739 8.893 1,001,814 +0.05(+0.62%)
Apr 03, 2007 8.733 8.909 8.678 8.838 1,193,917 +0.16(+1.84%)
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.