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

Sinclair Inc (NQ: SBGI )

12.41 -0.27 (-2.13%)
Streaming Delayed Price Updated: 3:30 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 (%)
Feb 28, 2007 7.893 7.931 7.585 7.721 1,564,830 -0.23(-2.92%)
Feb 27, 2007 8.034 8.077 7.872 7.953 2,218,706 -0.23(-2.84%)
Feb 26, 2007 7.964 8.207 7.956 8.185 1,500,306 +0.24(+2.99%)
Feb 23, 2007 8.028 8.050 7.937 7.947 1,501,659 -0.08(-1.01%)
Feb 22, 2007 8.153 8.203 7.953 8.028 1,154,422 -0.10(-1.20%)
Feb 21, 2007 7.937 8.147 7.758 8.126 1,195,118 +0.18(+2.31%)
Feb 20, 2007 7.834 8.126 7.753 7.942 2,052,042 +0.32(+4.18%)
Feb 16, 2007 7.596 7.683 7.558 7.623 1,171,424 +0.04(+0.57%)
Feb 15, 2007 7.542 7.661 7.510 7.580 1,534,218 +0.02(+0.21%)
Feb 14, 2007 7.105 7.618 6.894 7.564 1,662,292 +0.34(+4.71%)
Feb 13, 2007 7.229 7.250 7.132 7.223 569,070 +0.06(+0.83%)
Feb 12, 2007 6.932 7.213 6.878 7.164 901,567 +0.28(+4.08%)
Feb 09, 2007 7.094 7.094 6.834 6.883 469,115 -0.20(-2.82%)
Feb 08, 2007 7.051 7.099 6.915 7.083 789,294 +0.01(+0.08%)
Feb 07, 2007 6.618 7.099 6.618 7.078 1,699,438 +0.50(+7.64%)
Feb 06, 2007 6.716 6.775 6.564 6.575 501,703 -0.09(-1.38%)
Feb 05, 2007 6.618 6.710 6.516 6.667 610,521 +0.06(+0.90%)
Feb 02, 2007 6.510 6.613 6.418 6.608 568,369 +0.09(+1.41%)
Feb 01, 2007 6.391 6.554 6.332 6.516 1,123,254 +0.16(+2.46%)
Jan 31, 2007 6.375 6.435 6.305 6.359 421,915 -0.03(-0.51%)
Jan 30, 2007 6.478 6.478 6.354 6.391 405,966 -0.05(-0.75%)
Jan 29, 2007 6.467 6.510 6.343 6.440 1,008,962 -0.01(-0.08%)
Jan 26, 2007 6.359 6.467 6.262 6.445 390,772 +0.11(+1.71%)
Jan 25, 2007 6.510 6.510 6.267 6.337 421,225 -0.13(-2.01%)
Jan 24, 2007 6.483 6.510 6.435 6.467 729,776 +0.01(+0.08%)
Jan 23, 2007 6.375 6.483 6.337 6.462 727,155 +0.09(+1.36%)
Jan 22, 2007 6.246 6.402 6.224 6.375 972,777 +0.16(+2.52%)
Jan 19, 2007 6.235 6.262 6.159 6.219 226,979 -0.01(-0.17%)
Jan 18, 2007 6.127 6.294 6.083 6.229 555,133 +0.12(+1.95%)
Jan 17, 2007 6.127 6.256 6.089 6.111 1,302,837 -0.02(-0.35%)
Jan 16, 2007 6.078 6.159 6.078 6.132 610,388 +0.06(+1.07%)
Jan 12, 2007 6.051 6.073 5.997 6.067 362,927 +0.04(+0.63%)
Jan 11, 2007 6.051 6.089 5.997 6.029 1,077,764 +0.01(+0.09%)
Jan 10, 2007 6.046 6.089 5.997 6.024 717,732 -0.07(-1.15%)
Jan 09, 2007 6.008 6.100 5.965 6.094 2,242,718 +0.08(+1.26%)
Jan 08, 2007 5.813 6.019 5.776 6.019 647,171 +0.22(+3.82%)
Jan 05, 2007 5.948 5.975 5.770 5.797 402,364 -0.15(-2.45%)
Jan 04, 2007 5.873 5.981 5.803 5.943 729,457 +0.07(+1.20%)
Jan 03, 2007 5.640 5.889 5.640 5.873 1,073,898 +0.20(+3.52%)
Dec 29, 2006 5.776 5.867 5.662 5.673 508,542 -0.09(-1.59%)
Dec 28, 2006 5.873 5.894 5.754 5.765 399,838 -0.12(-2.11%)
Dec 27, 2006 5.867 5.927 5.781 5.889 512,405 -0.01(-0.09%)
Dec 26, 2006 5.835 5.927 5.819 5.894 349,841 +0.08(+1.30%)
Dec 22, 2006 5.905 5.905 5.808 5.819 499,391 -0.07(-1.19%)
Dec 21, 2006 5.884 5.943 5.840 5.889 461,480 +0.02(+0.37%)
Dec 20, 2006 5.819 5.938 5.797 5.867 407,758 +0.08(+1.31%)
Dec 19, 2006 5.662 5.835 5.662 5.792 751,948 +0.14(+2.39%)
Dec 18, 2006 5.662 5.738 5.624 5.657 557,837 -0.01(-0.10%)
Dec 15, 2006 5.792 5.792 5.635 5.662 853,968 -0.09(-1.50%)
Dec 14, 2006 5.732 5.835 5.732 5.749 592,923 +0.04(+0.66%)
Dec 13, 2006 5.808 5.862 5.667 5.711 722,033 -0.04(-0.75%)
Dec 12, 2006 5.651 5.846 5.640 5.754 1,769,117 +0.08(+1.33%)
Dec 11, 2006 5.554 5.689 5.511 5.678 642,235 +0.15(+2.74%)
Dec 08, 2006 5.532 5.549 5.495 5.527 385,471 +0.00(+0.00%)
Dec 07, 2006 5.559 5.565 5.516 5.527 564,872 -0.01(-0.10%)
Dec 06, 2006 5.538 5.586 5.505 5.532 387,899 -0.03(-0.58%)
Dec 05, 2006 5.484 5.635 5.451 5.565 928,077 +0.10(+1.78%)
Dec 04, 2006 5.360 5.522 5.343 5.468 1,125,797 +0.13(+2.43%)
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.