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

Sinclair Inc (NQ: SBGI )

12.68 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 6.659 6.670 6.449 6.557 1,120,743 -0.07(-1.06%)
May 29, 2003 6.762 6.799 6.589 6.627 892,629 -0.12(-1.76%)
May 28, 2003 6.870 6.880 6.697 6.746 1,084,793 -0.02(-0.32%)
May 27, 2003 6.584 6.880 6.578 6.767 1,280,849 +0.21(+3.13%)
May 23, 2003 6.470 6.627 6.449 6.562 1,080,346 +0.11(+1.76%)
May 22, 2003 6.352 6.503 6.314 6.449 1,998,362 +0.11(+1.79%)
May 21, 2003 6.206 6.335 6.206 6.335 520,901 +0.12(+1.91%)
May 20, 2003 6.211 6.335 6.130 6.217 1,561,591 -0.02(-0.35%)
May 19, 2003 6.265 6.314 6.141 6.238 1,708,540 -0.03(-0.52%)
May 16, 2003 5.936 6.373 5.925 6.271 2,705,313 +0.24(+4.03%)
May 15, 2003 5.931 6.470 5.866 6.028 5,285,543 +0.08(+1.36%)
May 14, 2003 6.206 6.206 5.898 5.947 4,411,074 -0.51(-7.86%)
May 13, 2003 6.567 6.573 6.427 6.454 526,089 -0.10(-1.48%)
May 12, 2003 6.287 6.654 6.260 6.551 1,490,247 +0.36(+5.74%)
May 09, 2003 6.206 6.643 6.141 6.196 1,743,482 +0.43(+7.50%)
May 08, 2003 5.715 5.780 5.650 5.763 343,190 +0.02(+0.28%)
May 07, 2003 5.812 5.839 5.677 5.747 232,191 -0.06(-1.11%)
May 06, 2003 5.736 5.834 5.677 5.812 258,134 +0.09(+1.60%)
May 05, 2003 5.731 5.780 5.628 5.720 474,388 -0.03(-0.47%)
May 02, 2003 5.763 5.877 5.618 5.747 371,172 +0.01(+0.09%)
May 01, 2003 5.736 5.774 5.618 5.742 574,825 +0.02(+0.38%)
Apr 30, 2003 5.763 5.790 5.650 5.720 398,412 -0.02(-0.28%)
Apr 29, 2003 5.731 5.796 5.661 5.736 400,450 +0.04(+0.66%)
Apr 28, 2003 5.504 5.763 5.504 5.699 432,138 +0.13(+2.33%)
Apr 25, 2003 5.591 5.661 5.461 5.569 341,522 -0.02(-0.29%)
Apr 24, 2003 5.769 5.790 5.472 5.585 807,016 -0.18(-3.18%)
Apr 23, 2003 5.369 5.909 5.245 5.769 1,425,390 +0.56(+10.78%)
Apr 22, 2003 5.040 5.288 4.997 5.208 329,848 +0.17(+3.32%)
Apr 21, 2003 5.121 5.159 4.965 5.040 420,649 -0.07(-1.37%)
Apr 17, 2003 5.100 5.202 4.986 5.110 390,629 +0.12(+2.38%)
Apr 16, 2003 4.986 5.083 4.965 4.992 449,742 +0.04(+0.87%)
Apr 15, 2003 4.922 4.981 4.868 4.949 955,078 +0.04(+0.77%)
Apr 14, 2003 4.641 4.943 4.636 4.911 694,905 +0.23(+4.96%)
Apr 11, 2003 4.619 4.695 4.522 4.679 946,183 +0.13(+2.85%)
Apr 10, 2003 4.495 4.609 4.484 4.549 553,700 +0.03(+0.73%)
Apr 09, 2003 4.538 4.657 4.452 4.516 257,948 +0.02(+0.35%)
Apr 08, 2003 4.614 4.619 4.452 4.501 272,032 -0.11(-2.46%)
Apr 07, 2003 4.592 4.754 4.587 4.614 634,309 +0.09(+2.03%)
Apr 04, 2003 4.479 4.646 4.447 4.522 918,942 +0.04(+0.96%)
Apr 03, 2003 4.236 4.495 4.231 4.479 819,432 +0.18(+4.14%)
Apr 02, 2003 4.290 4.463 4.290 4.301 545,732 +0.01(+0.13%)
Apr 01, 2003 4.188 4.376 4.188 4.296 444,554 +0.05(+1.27%)
Mar 31, 2003 4.209 4.328 4.144 4.242 521,996 +0.04(+0.90%)
Mar 28, 2003 4.371 4.371 4.204 4.204 385,811 -0.13(-2.99%)
Mar 27, 2003 4.263 4.484 4.242 4.333 365,427 +0.09(+2.03%)
Mar 26, 2003 4.220 4.317 4.204 4.247 395,447 +0.03(+0.77%)
Mar 25, 2003 4.188 4.290 4.188 4.215 682,471 -0.02(-0.51%)
Mar 24, 2003 4.296 4.371 4.188 4.236 344,261 -0.12(-2.73%)
Mar 21, 2003 4.430 4.433 4.290 4.355 710,656 +0.05(+1.25%)
Mar 20, 2003 4.306 4.382 4.296 4.301 351,529 -0.11(-2.57%)
Mar 19, 2003 4.576 4.576 4.290 4.414 473,289 +0.03(+0.61%)
Mar 18, 2003 4.425 4.484 4.317 4.387 694,097 -0.09(-1.93%)
Mar 17, 2003 4.360 4.630 4.360 4.474 558,676 +0.09(+1.97%)
Mar 14, 2003 4.365 4.452 4.318 4.387 276,711 +0.10(+2.26%)
Mar 13, 2003 4.225 4.393 4.225 4.290 432,509 +0.04(+0.89%)
Mar 12, 2003 4.193 4.269 4.188 4.252 217,149 +0.02(+0.51%)
Mar 11, 2003 4.209 4.328 4.182 4.231 390,444 +0.05(+1.16%)
Mar 10, 2003 4.366 4.441 4.182 4.182 479,021 -0.22(-5.02%)
Mar 07, 2003 4.457 4.549 4.344 4.403 593,541 -0.06(-1.33%)
Mar 06, 2003 4.576 4.587 4.452 4.463 327,624 -0.08(-1.66%)
Mar 05, 2003 4.533 4.657 4.479 4.538 550,921 +0.03(+0.60%)
Mar 04, 2003 4.749 4.749 4.511 4.511 567,969 -0.20(-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.