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 (%)
Sep 30, 2004 3.928 3.982 3.922 3.944 640,786 -0.02(-0.54%)
Sep 29, 2004 3.928 3.971 3.825 3.966 320,948 +0.06(+1.66%)
Sep 28, 2004 3.939 4.014 3.793 3.901 794,597 +0.03(+0.84%)
Sep 27, 2004 4.079 4.084 3.868 3.868 723,522 -0.21(-5.17%)
Sep 24, 2004 4.133 4.155 4.009 4.079 470,317 -0.03(-0.66%)
Sep 23, 2004 4.095 4.128 4.052 4.106 245,801 +0.02(+0.40%)
Sep 22, 2004 4.171 4.198 4.063 4.090 347,971 -0.14(-3.32%)
Sep 21, 2004 4.041 4.230 4.036 4.230 594,328 +0.01(+0.26%)
Sep 20, 2004 4.306 4.344 4.203 4.220 565,454 -0.07(-1.64%)
Sep 17, 2004 4.382 4.555 4.241 4.290 593,773 -0.07(-1.61%)
Sep 16, 2004 4.355 4.446 4.295 4.360 462,173 +0.04(+1.00%)
Sep 15, 2004 4.322 4.363 4.279 4.317 487,530 -0.01(-0.12%)
Sep 14, 2004 4.344 4.414 4.301 4.322 499,746 -0.01(-0.12%)
Sep 13, 2004 4.322 4.365 4.274 4.328 514,924 +0.03(+0.63%)
Sep 10, 2004 4.317 4.322 4.257 4.301 412,568 -0.02(-0.50%)
Sep 09, 2004 4.230 4.365 4.214 4.322 425,710 +0.08(+1.91%)
Sep 08, 2004 4.295 4.349 4.241 4.241 282,449 -0.03(-0.63%)
Sep 07, 2004 4.322 4.398 4.257 4.268 892,695 -0.03(-0.63%)
Sep 03, 2004 4.263 4.355 4.241 4.295 468,096 -0.03(-0.62%)
Sep 02, 2004 4.333 4.338 4.268 4.322 456,250 +0.01(+0.25%)
Sep 01, 2004 4.344 4.619 4.279 4.311 877,888 -0.01(-0.25%)
Aug 31, 2004 4.279 4.376 4.274 4.322 657,999 +0.03(+0.76%)
Aug 30, 2004 4.322 4.344 4.257 4.290 379,807 -0.03(-0.63%)
Aug 27, 2004 4.274 4.333 4.220 4.317 643,377 +0.04(+0.88%)
Aug 26, 2004 4.322 4.322 4.247 4.279 222,109 -0.04(-1.00%)
Aug 25, 2004 4.290 4.376 4.263 4.322 413,864 +0.05(+1.27%)
Aug 24, 2004 4.430 4.473 4.230 4.268 1,084,080 -0.09(-2.11%)
Aug 23, 2004 4.446 4.479 4.355 4.360 919,533 -0.05(-1.10%)
Aug 20, 2004 4.333 4.452 4.311 4.409 350,007 +0.10(+2.26%)
Aug 19, 2004 4.398 4.414 4.295 4.311 580,261 -0.05(-1.24%)
Aug 18, 2004 4.306 4.403 4.306 4.365 590,071 +0.03(+0.62%)
Aug 17, 2004 4.376 4.527 4.317 4.338 1,175,515 +0.00(+0.00%)
Aug 16, 2004 4.414 4.419 4.306 4.338 764,057 -0.01(-0.25%)
Aug 13, 2004 4.241 4.409 4.241 4.349 451,993 +0.10(+2.42%)
Aug 12, 2004 4.252 4.371 4.241 4.247 960,439 -0.03(-0.76%)
Aug 11, 2004 4.322 4.365 4.193 4.279 1,101,478 -0.04(-1.00%)
Aug 10, 2004 4.263 4.322 4.214 4.322 682,431 +0.06(+1.39%)
Aug 09, 2004 4.473 4.533 4.220 4.263 1,024,110 -0.14(-3.19%)
Aug 06, 2004 4.749 4.749 4.295 4.403 3,004,402 -0.44(-9.14%)
Aug 05, 2004 5.338 5.338 4.684 4.846 1,344,688 -0.50(-9.30%)
Aug 04, 2004 5.273 5.343 5.154 5.343 296,701 +0.04(+0.71%)
Aug 03, 2004 5.403 5.403 5.295 5.305 192,124 -0.05(-0.91%)
Aug 02, 2004 5.322 5.424 5.289 5.354 208,597 +0.00(+0.00%)
Jul 30, 2004 5.324 5.403 5.251 5.354 208,412 +0.04(+0.71%)
Jul 29, 2004 5.305 5.424 5.230 5.316 208,042 +0.04(+0.72%)
Jul 28, 2004 5.403 5.424 5.214 5.278 1,139,052 -0.16(-2.88%)
Jul 27, 2004 5.424 5.446 5.322 5.435 401,833 +0.02(+0.40%)
Jul 26, 2004 5.424 5.468 5.343 5.414 378,326 +0.05(+0.91%)
Jul 23, 2004 5.424 5.457 5.289 5.365 236,731 -0.03(-0.60%)
Jul 22, 2004 5.322 5.522 5.322 5.397 324,465 +0.02(+0.40%)
Jul 21, 2004 5.484 5.559 5.354 5.376 314,840 -0.09(-1.68%)
Jul 20, 2004 5.451 5.478 5.392 5.468 598,770 +0.03(+0.60%)
Jul 19, 2004 5.300 5.441 5.230 5.435 486,234 +0.16(+3.07%)
Jul 16, 2004 5.376 5.446 5.268 5.273 742,771 -0.05(-0.91%)
Jul 15, 2004 5.360 5.403 5.289 5.322 268,012 -0.01(-0.10%)
Jul 14, 2004 5.408 5.511 5.235 5.327 564,528 -0.08(-1.40%)
Jul 13, 2004 5.511 5.559 5.349 5.403 502,893 -0.12(-2.25%)
Jul 12, 2004 5.468 5.565 5.408 5.527 492,157 +0.05(+0.89%)
Jul 09, 2004 5.500 5.554 5.419 5.478 234,880 +0.03(+0.60%)
Jul 08, 2004 5.527 5.538 5.397 5.446 536,394 -0.05(-0.98%)
Jul 07, 2004 5.576 5.613 5.451 5.500 406,275 -0.06(-1.16%)
Jul 06, 2004 5.592 5.646 5.473 5.565 511,407 -0.02(-0.39%)
Jul 02, 2004 5.484 5.646 5.430 5.586 870,484 +0.14(+2.58%)
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.