Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 6.786 6.797 6.572 6.682 1,099,724 -0.07(-1.06%)
May 29, 2003 6.891 6.929 6.715 6.753 875,888 -0.12(-1.76%)
May 28, 2003 7.001 7.012 6.825 6.874 1,064,448 -0.02(-0.32%)
May 27, 2003 6.709 7.012 6.704 6.896 1,256,827 +0.21(+3.12%)
May 23, 2003 6.594 6.753 6.572 6.687 1,060,084 +0.12(+1.76%)
May 22, 2003 6.473 6.627 6.434 6.572 1,960,883 +0.12(+1.79%)
May 21, 2003 6.324 6.456 6.324 6.456 511,131 +0.12(+1.91%)
May 20, 2003 6.330 6.456 6.247 6.335 1,532,304 -0.02(-0.35%)
May 19, 2003 6.385 6.434 6.258 6.357 1,676,497 -0.03(-0.52%)
May 16, 2003 6.050 6.495 6.039 6.390 2,654,575 +0.25(+4.03%)
May 15, 2003 6.044 6.594 5.978 6.143 5,186,414 +0.08(+1.36%)
May 14, 2003 6.324 6.324 6.011 6.061 4,328,345 -0.52(-7.86%)
May 13, 2003 6.693 6.698 6.550 6.577 516,223 -0.10(-1.48%)
May 12, 2003 6.407 6.781 6.379 6.676 1,462,298 +0.36(+5.74%)
May 09, 2003 6.324 6.770 6.258 6.314 1,710,783 +0.44(+7.50%)
May 08, 2003 5.824 5.890 5.758 5.874 336,754 +0.02(+0.28%)
May 07, 2003 5.923 5.951 5.786 5.857 227,836 -0.07(-1.11%)
May 06, 2003 5.846 5.945 5.786 5.923 253,292 +0.09(+1.60%)
May 05, 2003 5.841 5.890 5.736 5.830 465,491 -0.03(-0.47%)
May 02, 2003 5.874 5.989 5.725 5.857 364,210 +0.01(+0.09%)
May 01, 2003 5.846 5.885 5.725 5.852 564,045 +0.02(+0.38%)
Apr 30, 2003 5.874 5.901 5.758 5.830 390,940 -0.02(-0.28%)
Apr 29, 2003 5.841 5.907 5.769 5.846 392,940 +0.04(+0.66%)
Apr 28, 2003 5.610 5.874 5.610 5.808 424,033 +0.13(+2.33%)
Apr 25, 2003 5.698 5.769 5.566 5.676 335,117 -0.02(-0.29%)
Apr 24, 2003 5.879 5.901 5.577 5.692 791,881 -0.19(-3.18%)
Apr 23, 2003 5.472 6.022 5.346 5.879 1,398,657 +0.57(+10.78%)
Apr 22, 2003 5.137 5.390 5.093 5.307 323,662 +0.17(+3.32%)
Apr 21, 2003 5.219 5.258 5.060 5.137 412,760 -0.07(-1.37%)
Apr 17, 2003 5.197 5.302 5.082 5.208 383,303 +0.12(+2.38%)
Apr 16, 2003 5.082 5.181 5.060 5.087 441,307 +0.04(+0.87%)
Apr 15, 2003 5.016 5.076 4.961 5.043 937,165 +0.04(+0.77%)
Apr 14, 2003 4.730 5.038 4.724 5.005 681,872 +0.24(+4.96%)
Apr 11, 2003 4.708 4.785 4.609 4.768 928,437 +0.13(+2.85%)
Apr 10, 2003 4.581 4.697 4.570 4.636 543,316 +0.03(+0.73%)
Apr 09, 2003 4.625 4.746 4.537 4.603 253,111 +0.02(+0.35%)
Apr 08, 2003 4.702 4.708 4.537 4.587 266,930 -0.12(-2.46%)
Apr 07, 2003 4.680 4.845 4.675 4.702 622,413 +0.09(+2.03%)
Apr 04, 2003 4.565 4.735 4.532 4.609 901,708 +0.04(+0.96%)
Apr 03, 2003 4.317 4.581 4.312 4.565 804,064 +0.18(+4.14%)
Apr 02, 2003 4.372 4.548 4.372 4.383 535,497 +0.01(+0.13%)
Apr 01, 2003 4.268 4.460 4.268 4.378 436,216 +0.05(+1.27%)
Mar 31, 2003 4.290 4.411 4.224 4.323 512,206 +0.04(+0.90%)
Mar 28, 2003 4.455 4.455 4.284 4.284 378,575 -0.13(-2.99%)
Mar 27, 2003 4.345 4.570 4.323 4.416 358,574 +0.09(+2.03%)
Mar 26, 2003 4.301 4.400 4.284 4.328 388,030 +0.03(+0.77%)
Mar 25, 2003 4.268 4.372 4.268 4.295 669,671 -0.02(-0.51%)
Mar 24, 2003 4.378 4.454 4.268 4.317 337,805 -0.12(-2.73%)
Mar 21, 2003 4.515 4.518 4.372 4.438 697,328 +0.06(+1.25%)
Mar 20, 2003 4.389 4.466 4.378 4.383 344,936 -0.12(-2.57%)
Mar 19, 2003 4.664 4.664 4.372 4.499 464,413 +0.03(+0.62%)
Mar 18, 2003 4.510 4.570 4.400 4.471 681,079 -0.09(-1.93%)
Mar 17, 2003 4.444 4.719 4.444 4.559 548,198 +0.09(+1.97%)
Mar 14, 2003 4.449 4.537 4.400 4.471 271,521 +0.10(+2.26%)
Mar 13, 2003 4.306 4.477 4.306 4.372 424,397 +0.04(+0.89%)
Mar 12, 2003 4.273 4.350 4.268 4.334 213,077 +0.02(+0.51%)
Mar 11, 2003 4.290 4.411 4.262 4.312 383,121 +0.05(+1.16%)
Mar 10, 2003 4.449 4.526 4.262 4.262 470,037 -0.23(-5.02%)
Mar 07, 2003 4.543 4.636 4.427 4.488 582,410 -0.06(-1.33%)
Mar 06, 2003 4.664 4.675 4.537 4.548 321,480 -0.08(-1.66%)
Mar 05, 2003 4.620 4.746 4.565 4.625 540,588 +0.03(+0.60%)
Mar 04, 2003 4.840 4.840 4.598 4.598 557,317 -0.21(-4.34%)
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.