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

Sinclair Inc (NQ: SBGI )

12.52 -0.16 (-1.26%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 7, 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 (%)
Nov 28, 2003 6.244 6.287 6.179 6.260 196,925 +0.01(+0.09%)
Nov 26, 2003 6.298 6.346 6.222 6.254 387,747 -0.01(-0.17%)
Nov 25, 2003 6.152 6.314 6.152 6.265 525,500 +0.12(+2.02%)
Nov 24, 2003 5.931 6.179 5.909 6.141 992,489 +0.21(+3.45%)
Nov 21, 2003 5.844 5.968 5.828 5.936 288,876 +0.09(+1.57%)
Nov 20, 2003 5.817 5.936 5.801 5.844 616,796 +0.04(+0.74%)
Nov 19, 2003 5.807 5.931 5.774 5.801 388,576 +0.00(+0.00%)
Nov 18, 2003 5.790 5.898 5.747 5.801 359,872 +0.00(+0.00%)
Nov 17, 2003 5.898 5.925 5.758 5.801 404,032 -0.11(-1.83%)
Nov 14, 2003 5.985 6.071 5.861 5.909 273,877 -0.04(-0.64%)
Nov 13, 2003 5.936 6.028 5.887 5.947 654,491 -0.02(-0.36%)
Nov 12, 2003 5.936 6.082 5.925 5.968 668,708 +0.06(+1.00%)
Nov 11, 2003 6.044 6.082 5.898 5.909 616,853 -0.17(-2.84%)
Nov 10, 2003 6.190 6.254 6.060 6.082 718,791 -0.18(-2.93%)
Nov 07, 2003 6.357 6.368 6.152 6.265 826,909 -0.08(-1.19%)
Nov 06, 2003 6.103 6.389 6.049 6.341 2,410,919 -0.16(-2.41%)
Nov 05, 2003 6.335 6.535 6.276 6.497 679,813 +0.15(+2.29%)
Nov 04, 2003 6.362 6.389 6.249 6.352 510,648 +0.00(+0.00%)
Nov 03, 2003 6.276 6.460 6.260 6.352 545,376 +0.08(+1.20%)
Oct 31, 2003 6.281 6.325 6.260 6.276 361,376 +0.02(+0.26%)
Oct 30, 2003 6.314 6.368 6.163 6.260 634,461 -0.05(-0.85%)
Oct 29, 2003 6.314 6.368 6.211 6.314 436,252 +0.01(+0.09%)
Oct 28, 2003 6.076 6.314 6.076 6.308 498,836 +0.23(+3.82%)
Oct 27, 2003 5.995 6.152 5.995 6.076 729,002 +0.04(+0.72%)
Oct 24, 2003 5.866 6.034 5.855 6.033 826,659 +0.10(+1.73%)
Oct 23, 2003 5.947 5.979 5.904 5.931 517,936 -0.02(-0.27%)
Oct 22, 2003 5.990 6.028 5.877 5.947 741,788 -0.08(-1.25%)
Oct 21, 2003 6.012 6.109 5.979 6.022 1,153,146 +0.00(+0.00%)
Oct 20, 2003 6.060 6.141 5.898 6.022 1,557,160 -0.05(-0.80%)
Oct 17, 2003 6.076 6.200 6.055 6.071 585,712 +0.00(+0.00%)
Oct 16, 2003 5.952 6.103 5.925 6.071 764,638 +0.12(+1.99%)
Oct 15, 2003 5.947 5.990 5.882 5.952 519,048 +0.02(+0.36%)
Oct 14, 2003 5.904 5.952 5.904 5.931 295,481 -0.02(-0.36%)
Oct 13, 2003 5.968 6.022 5.855 5.952 702,191 -0.04(-0.63%)
Oct 10, 2003 5.936 5.990 5.882 5.990 666,621 +0.04(+0.73%)
Oct 09, 2003 5.774 5.985 5.774 5.947 1,464,808 +0.22(+3.77%)
Oct 08, 2003 5.580 5.774 5.558 5.731 861,139 +0.06(+1.14%)
Oct 07, 2003 5.483 5.666 5.483 5.666 341,319 +0.04(+0.77%)
Oct 06, 2003 5.693 5.704 5.607 5.623 433,309 -0.02(-0.29%)
Oct 03, 2003 5.537 5.726 5.510 5.639 731,001 +0.14(+2.55%)
Oct 02, 2003 5.618 5.666 5.477 5.499 626,148 -0.12(-2.11%)
Oct 01, 2003 5.461 5.650 5.461 5.618 1,116,757 +0.10(+1.76%)
Sep 30, 2003 5.423 5.542 5.386 5.521 1,253,325 +0.10(+1.79%)
Sep 29, 2003 5.369 5.423 5.310 5.423 790,820 +0.08(+1.52%)
Sep 26, 2003 5.461 5.596 5.332 5.342 1,118,731 -0.15(-2.75%)
Sep 25, 2003 5.574 5.731 5.477 5.494 811,386 -0.11(-2.02%)
Sep 24, 2003 5.823 5.758 5.601 5.607 510,622 -0.22(-3.71%)
Sep 23, 2003 5.979 5.979 5.774 5.823 868,857 -0.21(-3.40%)
Sep 22, 2003 6.033 6.055 5.936 6.028 1,748,917 -0.01(-0.18%)
Sep 19, 2003 5.936 6.066 5.936 6.039 1,240,897 +0.05(+0.81%)
Sep 18, 2003 5.925 6.012 5.839 5.990 836,756 +0.11(+1.83%)
Sep 17, 2003 5.909 5.936 5.763 5.882 471,201 -0.03(-0.46%)
Sep 16, 2003 5.699 5.963 5.699 5.909 739,005 +0.17(+2.91%)
Sep 15, 2003 5.699 5.758 5.666 5.742 360,424 +0.03(+0.47%)
Sep 12, 2003 5.904 5.904 5.666 5.715 527,572 -0.17(-2.84%)
Sep 11, 2003 5.774 5.893 5.774 5.882 820,544 +0.11(+1.87%)
Sep 10, 2003 5.828 5.855 5.742 5.774 2,007,998 -0.15(-2.55%)
Sep 09, 2003 5.909 5.958 5.780 5.925 565,930 +0.03(+0.46%)
Sep 08, 2003 5.601 5.909 5.601 5.898 1,732,074 +0.29(+5.10%)
Sep 05, 2003 5.715 5.720 5.607 5.612 1,400,744 -0.05(-0.95%)
Sep 04, 2003 5.979 5.989 5.661 5.666 2,607,655 -0.33(-5.58%)
Sep 03, 2003 6.103 6.141 5.963 6.001 1,314,946 -0.12(-2.03%)
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.