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

Sinclair Inc (NQ: SBGI )

12.21 -0.26 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2005 5.052 5.052 4.938 4.971 285,266 -0.07(-1.39%)
Dec 29, 2005 5.014 5.079 5.014 5.041 241,564 +0.06(+1.30%)
Dec 28, 2005 5.073 5.122 4.944 4.976 445,514 -0.14(-2.64%)
Dec 27, 2005 5.062 5.127 5.062 5.111 756,468 +0.05(+1.07%)
Dec 23, 2005 5.106 5.165 5.035 5.057 411,184 -0.04(-0.74%)
Dec 22, 2005 5.133 5.165 5.073 5.095 334,535 +0.00(+0.00%)
Dec 21, 2005 5.203 5.224 5.079 5.095 1,292,478 -0.11(-2.08%)
Dec 20, 2005 5.208 5.214 5.095 5.203 462,793 -0.01(-0.10%)
Dec 19, 2005 5.376 5.387 5.197 5.208 428,656 -0.13(-2.43%)
Dec 16, 2005 5.273 5.370 5.246 5.338 768,797 +0.09(+1.65%)
Dec 15, 2005 5.257 5.289 5.197 5.251 405,868 -0.06(-1.12%)
Dec 14, 2005 5.208 5.311 5.176 5.311 597,197 +0.10(+1.97%)
Dec 13, 2005 5.365 5.387 5.208 5.208 887,190 -0.18(-3.41%)
Dec 12, 2005 5.197 5.403 5.197 5.392 706,005 +0.17(+3.31%)
Dec 09, 2005 5.219 5.284 5.197 5.219 293,528 -0.03(-0.52%)
Dec 08, 2005 5.316 5.365 5.176 5.246 912,119 -0.08(-1.42%)
Dec 07, 2005 5.403 5.408 5.268 5.322 731,212 -0.08(-1.50%)
Dec 06, 2005 5.403 5.441 5.360 5.403 945,500 +0.01(+0.10%)
Dec 05, 2005 5.349 5.403 5.241 5.397 899,977 +0.09(+1.63%)
Dec 02, 2005 5.241 5.354 5.230 5.311 794,465 +0.11(+2.08%)
Dec 01, 2005 5.219 5.268 5.127 5.203 1,138,180 +0.01(+0.10%)
Nov 30, 2005 5.035 5.197 4.971 5.197 1,895,229 +0.20(+4.00%)
Nov 29, 2005 4.889 5.046 4.857 4.998 1,394,293 +0.14(+2.78%)
Nov 28, 2005 4.971 4.971 4.857 4.862 539,202 -0.05(-0.99%)
Nov 25, 2005 4.879 4.944 4.857 4.911 204,018 +0.05(+1.11%)
Nov 23, 2005 4.841 4.911 4.841 4.857 926,104 +0.01(+0.22%)
Nov 22, 2005 4.852 4.862 4.825 4.846 907,451 -0.01(-0.22%)
Nov 21, 2005 4.862 4.889 4.825 4.857 815,529 -0.01(-0.11%)
Nov 18, 2005 4.922 4.960 4.835 4.862 786,297 -0.04(-0.88%)
Nov 17, 2005 4.765 4.916 4.706 4.906 581,358 +0.16(+3.42%)
Nov 16, 2005 4.841 4.862 4.700 4.744 328,128 -0.09(-1.90%)
Nov 15, 2005 4.862 4.897 4.792 4.835 484,961 -0.03(-0.56%)
Nov 14, 2005 4.916 4.916 4.835 4.862 680,606 +0.01(+0.11%)
Nov 11, 2005 4.944 4.944 4.852 4.857 601,163 -0.06(-1.21%)
Nov 10, 2005 4.857 4.933 4.808 4.916 736,763 +0.06(+1.34%)
Nov 09, 2005 4.852 4.879 4.825 4.852 835,920 +0.01(+0.11%)
Nov 08, 2005 4.868 4.884 4.830 4.846 1,411,399 -0.04(-0.88%)
Nov 07, 2005 4.879 5.079 4.879 4.889 1,348,886 +0.04(+0.78%)
Nov 04, 2005 4.889 4.906 4.819 4.852 789,333 -0.02(-0.44%)
Nov 03, 2005 4.830 4.873 4.765 4.873 599,723 +0.07(+1.46%)
Nov 02, 2005 4.781 4.835 4.609 4.803 892,569 +0.26(+5.83%)
Nov 01, 2005 4.452 4.538 4.452 4.538 828,337 +0.06(+1.33%)
Oct 31, 2005 4.495 4.549 4.457 4.479 972,816 +0.01(+0.12%)
Oct 28, 2005 4.430 4.511 4.430 4.473 648,245 +0.03(+0.73%)
Oct 27, 2005 4.527 4.549 4.436 4.441 921,373 -0.10(-2.26%)
Oct 26, 2005 4.571 4.619 4.527 4.544 736,232 -0.05(-1.06%)
Oct 25, 2005 4.630 4.679 4.560 4.592 807,977 -0.06(-1.28%)
Oct 24, 2005 4.555 4.690 4.549 4.652 847,166 +0.11(+2.50%)
Oct 21, 2005 4.500 4.592 4.500 4.538 1,123,232 +0.03(+0.60%)
Oct 20, 2005 4.565 4.733 4.484 4.511 971,435 -0.07(-1.53%)
Oct 19, 2005 4.506 4.598 4.430 4.582 627,217 +0.05(+1.19%)
Oct 18, 2005 4.582 4.592 4.495 4.527 921,651 -0.05(-1.18%)
Oct 17, 2005 4.636 4.668 4.506 4.582 2,954,291 -0.03(-0.59%)
Oct 14, 2005 4.555 4.625 4.409 4.609 423,041 +0.09(+2.03%)
Oct 13, 2005 4.414 4.555 4.349 4.517 406,070 +0.07(+1.58%)
Oct 12, 2005 4.479 4.517 4.301 4.446 487,752 -0.05(-1.20%)
Oct 11, 2005 4.598 4.673 4.495 4.500 572,713 -0.09(-2.00%)
Oct 10, 2005 4.630 4.673 4.571 4.592 525,233 -0.06(-1.28%)
Oct 07, 2005 4.587 4.673 4.560 4.652 334,336 +0.09(+1.89%)
Oct 06, 2005 4.727 4.792 4.549 4.565 545,782 -0.19(-3.98%)
Oct 05, 2005 4.744 4.830 4.744 4.754 422,419 +0.00(+0.00%)
Oct 04, 2005 4.771 4.819 4.717 4.754 256,410 -0.02(-0.45%)
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.