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

Sinclair Inc (NQ: SBGI )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2003 8.110 8.164 8.007 8.093 869,744 +0.01(+0.13%)
Dec 30, 2003 8.201 8.201 8.018 8.082 917,277 -0.11(-1.38%)
Dec 29, 2003 8.034 8.336 8.001 8.196 1,600,301 +0.17(+2.09%)
Dec 26, 2003 7.845 8.039 7.845 8.028 549,234 +0.16(+1.99%)
Dec 24, 2003 7.796 7.877 7.715 7.872 1,000,363 +0.11(+1.46%)
Dec 23, 2003 7.618 7.872 7.596 7.758 2,807,382 +0.14(+1.84%)
Dec 22, 2003 7.764 7.764 7.521 7.618 1,223,911 -0.02(-0.28%)
Dec 19, 2003 7.618 7.688 7.413 7.639 567,029 +0.08(+1.00%)
Dec 18, 2003 7.380 7.596 7.310 7.564 1,132,222 +0.21(+2.79%)
Dec 17, 2003 7.299 7.440 7.288 7.359 1,025,576 -0.02(-0.22%)
Dec 16, 2003 7.294 7.504 7.115 7.375 2,465,435 +0.32(+4.60%)
Dec 15, 2003 7.045 7.175 7.002 7.051 1,208,305 +0.03(+0.46%)
Dec 12, 2003 6.878 7.018 6.813 7.018 962,974 +0.17(+2.44%)
Dec 11, 2003 6.753 6.861 6.721 6.851 1,390,591 +0.11(+1.60%)
Dec 10, 2003 6.451 6.764 6.408 6.743 1,236,232 +0.30(+4.70%)
Dec 09, 2003 6.456 6.537 6.375 6.440 386,929 -0.03(-0.42%)
Dec 08, 2003 6.348 6.478 6.348 6.467 619,848 +0.11(+1.79%)
Dec 05, 2003 6.256 6.375 6.213 6.354 369,906 +0.10(+1.55%)
Dec 04, 2003 6.327 6.348 6.208 6.256 350,861 -0.06(-0.94%)
Dec 03, 2003 6.262 6.489 6.224 6.316 451,919 +0.08(+1.30%)
Dec 02, 2003 6.305 6.397 6.224 6.235 457,549 -0.06(-0.94%)
Dec 01, 2003 6.256 6.354 6.213 6.294 398,801 +0.03(+0.43%)
Nov 28, 2003 6.251 6.294 6.186 6.267 196,694 +0.01(+0.09%)
Nov 26, 2003 6.305 6.354 6.229 6.262 387,294 -0.01(-0.17%)
Nov 25, 2003 6.159 6.321 6.159 6.273 524,885 +0.12(+2.02%)
Nov 24, 2003 5.938 6.186 5.916 6.148 991,328 +0.21(+3.45%)
Nov 21, 2003 5.851 5.975 5.835 5.943 288,538 +0.09(+1.57%)
Nov 20, 2003 5.824 5.943 5.808 5.851 616,074 +0.04(+0.74%)
Nov 19, 2003 5.813 5.938 5.781 5.808 388,121 +0.00(+0.00%)
Nov 18, 2003 5.797 5.905 5.754 5.808 359,451 +0.00(+0.00%)
Nov 17, 2003 5.905 5.932 5.765 5.808 403,560 -0.11(-1.83%)
Nov 14, 2003 5.992 6.078 5.867 5.916 273,557 -0.04(-0.64%)
Nov 13, 2003 5.943 6.035 5.894 5.954 653,725 -0.02(-0.36%)
Nov 12, 2003 5.943 6.089 5.932 5.975 667,926 +0.06(+1.00%)
Nov 11, 2003 6.051 6.089 5.905 5.916 616,132 -0.17(-2.84%)
Nov 10, 2003 6.197 6.262 6.067 6.089 717,950 -0.18(-2.93%)
Nov 07, 2003 6.364 6.375 6.159 6.273 825,942 -0.08(-1.19%)
Nov 06, 2003 6.111 6.397 6.056 6.348 2,408,099 -0.16(-2.41%)
Nov 05, 2003 6.343 6.543 6.283 6.505 679,018 +0.15(+2.29%)
Nov 04, 2003 6.370 6.397 6.256 6.359 510,050 +0.00(+0.00%)
Nov 03, 2003 6.283 6.467 6.267 6.359 544,738 +0.08(+1.20%)
Oct 31, 2003 6.289 6.332 6.267 6.283 360,954 +0.02(+0.26%)
Oct 30, 2003 6.321 6.375 6.170 6.267 633,719 -0.05(-0.85%)
Oct 29, 2003 6.321 6.375 6.219 6.321 435,742 +0.01(+0.09%)
Oct 28, 2003 6.083 6.321 6.083 6.316 498,252 +0.23(+3.82%)
Oct 27, 2003 6.002 6.159 6.002 6.083 728,149 +0.04(+0.72%)
Oct 24, 2003 5.873 6.041 5.862 6.040 825,692 +0.10(+1.73%)
Oct 23, 2003 5.954 5.986 5.911 5.938 517,330 -0.02(-0.27%)
Oct 22, 2003 5.997 6.035 5.884 5.954 740,920 -0.08(-1.25%)
Oct 21, 2003 6.019 6.116 5.986 6.029 1,151,797 +0.00(+0.00%)
Oct 20, 2003 6.067 6.148 5.905 6.029 1,555,339 -0.05(-0.80%)
Oct 17, 2003 6.083 6.208 6.062 6.078 585,027 +0.00(+0.00%)
Oct 16, 2003 5.959 6.111 5.932 6.078 763,744 +0.12(+1.99%)
Oct 15, 2003 5.954 5.997 5.889 5.959 518,440 +0.02(+0.36%)
Oct 14, 2003 5.911 5.959 5.911 5.938 295,135 -0.02(-0.36%)
Oct 13, 2003 5.975 6.029 5.862 5.959 701,370 -0.04(-0.63%)
Oct 10, 2003 5.943 5.997 5.889 5.997 665,842 +0.04(+0.73%)
Oct 09, 2003 5.781 5.992 5.781 5.954 1,463,095 +0.22(+3.77%)
Oct 08, 2003 5.586 5.781 5.565 5.738 860,132 +0.06(+1.14%)
Oct 07, 2003 5.489 5.673 5.489 5.673 340,919 +0.04(+0.77%)
Oct 06, 2003 5.700 5.711 5.613 5.630 432,802 -0.02(-0.29%)
Oct 03, 2003 5.543 5.732 5.516 5.646 730,146 +0.14(+2.55%)
Oct 02, 2003 5.624 5.673 5.484 5.505 625,416 -0.12(-2.11%)
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.