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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2006 4.367 4.510 4.362 4.477 726,560 +0.09(+2.13%)
Mar 30, 2006 4.301 4.405 4.257 4.384 647,119 +0.11(+2.57%)
Mar 29, 2006 4.268 4.312 4.158 4.274 1,317,382 -0.01(-0.26%)
Mar 28, 2006 4.208 4.334 4.177 4.285 772,132 +0.08(+1.96%)
Mar 27, 2006 4.208 4.224 4.164 4.202 643,651 +0.02(+0.53%)
Mar 24, 2006 4.191 4.213 4.142 4.180 378,553 +0.00(+0.00%)
Mar 23, 2006 4.186 4.191 4.103 4.180 777,516 +0.00(+0.00%)
Mar 22, 2006 4.092 4.186 4.032 4.180 523,199 +0.08(+1.87%)
Mar 21, 2006 4.076 4.136 4.059 4.103 660,840 +0.01(+0.13%)
Mar 20, 2006 4.092 4.103 4.032 4.098 649,477 +0.02(+0.54%)
Mar 17, 2006 4.098 4.103 4.030 4.076 2,125,803 +0.00(+0.00%)
Mar 16, 2006 4.081 4.109 4.037 4.076 647,696 -0.01(-0.27%)
Mar 15, 2006 4.191 4.191 4.059 4.087 1,353,249 -0.08(-1.98%)
Mar 14, 2006 4.114 4.175 4.092 4.169 303,841 +0.05(+1.34%)
Mar 13, 2006 4.186 4.197 4.103 4.114 731,696 -0.06(-1.45%)
Mar 10, 2006 4.147 4.180 4.131 4.175 937,751 +0.01(+0.13%)
Mar 09, 2006 4.065 4.186 4.065 4.169 988,245 +0.13(+3.12%)
Mar 08, 2006 4.070 4.070 4.015 4.043 296,017 -0.01(-0.27%)
Mar 07, 2006 4.136 4.142 4.021 4.054 1,282,981 -0.04(-0.94%)
Mar 06, 2006 4.059 4.191 4.021 4.092 1,944,957 +0.05(+1.36%)
Mar 03, 2006 4.059 4.092 4.010 4.037 673,359 -0.02(-0.41%)
Mar 02, 2006 4.081 4.092 4.015 4.054 528,214 -0.02(-0.40%)
Mar 01, 2006 3.983 4.120 3.977 4.070 834,220 +0.12(+3.06%)
Feb 28, 2006 4.235 4.224 3.944 3.950 2,374,308 -0.29(-6.74%)
Feb 27, 2006 4.279 4.301 4.224 4.235 388,434 -0.04(-1.03%)
Feb 24, 2006 4.312 4.356 4.246 4.279 679,543 -0.05(-1.27%)
Feb 23, 2006 4.378 4.515 4.329 4.334 1,380,576 +0.08(+1.94%)
Feb 22, 2006 4.224 4.257 4.164 4.252 708,325 +0.05(+1.31%)
Feb 21, 2006 4.180 4.279 4.147 4.197 542,545 +0.00(+0.00%)
Feb 17, 2006 4.340 4.340 4.191 4.197 718,290 -0.12(-2.80%)
Feb 16, 2006 4.175 4.329 4.169 4.318 862,168 +0.14(+3.42%)
Feb 15, 2006 4.219 4.219 4.142 4.175 369,010 -0.02(-0.52%)
Feb 14, 2006 4.131 4.235 4.098 4.197 717,030 +0.09(+2.28%)
Feb 13, 2006 4.197 4.279 4.087 4.103 598,502 -0.08(-1.97%)
Feb 10, 2006 4.323 4.340 4.147 4.186 642,752 -0.13(-2.93%)
Feb 09, 2006 4.257 4.422 4.252 4.312 712,100 +0.05(+1.16%)
Feb 08, 2006 4.405 4.493 4.257 4.263 945,605 -0.09(-2.14%)
Feb 07, 2006 4.460 4.477 4.340 4.356 331,758 -0.12(-2.58%)
Feb 06, 2006 4.499 4.499 4.378 4.471 814,153 -0.01(-0.12%)
Feb 03, 2006 4.427 4.482 4.394 4.477 738,723 +0.05(+1.12%)
Feb 02, 2006 4.565 4.570 4.405 4.427 503,155 -0.13(-2.77%)
Feb 01, 2006 4.384 4.581 4.373 4.554 1,030,769 +0.18(+4.15%)
Jan 31, 2006 4.471 4.471 4.367 4.373 839,927 -0.08(-1.73%)
Jan 30, 2006 4.466 4.581 4.433 4.449 759,931 -0.04(-0.86%)
Jan 27, 2006 4.367 4.510 4.312 4.488 1,170,979 +0.14(+3.29%)
Jan 26, 2006 4.345 4.433 4.307 4.345 1,340,363 -0.05(-1.13%)
Jan 25, 2006 4.312 4.642 4.285 4.394 2,911,863 +0.27(+6.52%)
Jan 24, 2006 4.922 4.922 4.098 4.125 3,238,570 -0.77(-15.71%)
Jan 23, 2006 4.856 4.905 4.801 4.894 507,181 +0.07(+1.48%)
Jan 20, 2006 4.905 4.905 4.801 4.823 751,014 -0.05(-1.13%)
Jan 19, 2006 4.834 4.894 4.757 4.878 438,522 +0.06(+1.25%)
Jan 18, 2006 4.779 4.817 4.746 4.817 359,583 +0.03(+0.69%)
Jan 17, 2006 4.828 4.828 4.719 4.785 376,980 -0.05(-1.02%)
Jan 13, 2006 4.806 4.850 4.686 4.834 1,049,640 +0.08(+1.62%)
Jan 12, 2006 4.872 4.872 4.735 4.757 732,005 -0.10(-2.04%)
Jan 11, 2006 4.960 4.960 4.801 4.856 790,764 -0.07(-1.34%)
Jan 10, 2006 4.872 4.988 4.850 4.922 560,831 +0.04(+0.79%)
Jan 09, 2006 5.037 5.175 4.828 4.883 959,553 -0.17(-3.37%)
Jan 06, 2006 5.218 5.284 5.032 5.054 514,619 -0.09(-1.81%)
Jan 05, 2006 5.246 5.246 5.109 5.147 676,337 -0.10(-1.99%)
Jan 04, 2006 5.103 5.290 5.054 5.251 471,873 +0.18(+3.46%)
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.