Sinclairs Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	75.66	77.23	74.50	75.14	75.14	-1.12%	1,471
Feb 12, 2026	72.01	77.85	72.01	75.99	75.99	-1.29%	2,230
Feb 11, 2026	79.80	79.80	76.45	76.98	76.98	-2.40%	2,452
Feb 10, 2026	79.99	79.99	78.56	78.87	78.87	-0.16%	18,191
Feb 9, 2026	79.15	79.15	77.00	79.00	79.00	-0.18%	7,767
Feb 6, 2026	78.25	79.72	76.88	79.14	79.14	3.40%	3,158
Feb 5, 2026	76.55	77.85	76.30	76.54	76.54	-1.16%	766
Feb 4, 2026	78.00	78.36	76.88	77.44	77.44	-1.36%	1,558
Feb 3, 2026	81.71	81.71	78.00	78.51	78.51	0.78%	3,994
Feb 2, 2026	78.25	88.00	74.35	77.90	77.90	-0.45%	6,621
Feb 1, 2026	76.72	79.61	75.05	78.25	78.25	1.70%	1,183
Jan 30, 2026	74.88	78.68	74.88	76.94	76.94	0.18%	1,027
Jan 29, 2026	78.26	78.26	76.51	76.80	76.80	-1.02%	2,382
Jan 28, 2026	79.03	79.57	77.50	77.59	77.59	-0.60%	395
Jan 27, 2026	77.10	92.43	76.34	78.06	78.06	1.34%	2,461
Jan 23, 2026	80.51	80.51	76.80	77.03	77.03	-4.90%	3,830
Jan 22, 2026	80.35	81.85	79.54	81.00	81.00	3.95%	1,638
Jan 21, 2026	82.99	82.99	75.63	77.92	77.92	-	3,733
Jan 20, 2026	75.00	78.42	75.00	77.92	77.92	-1.07%	1,141
Jan 19, 2026	81.37	81.37	78.00	78.76	78.76	-2.92%	1,020
Jan 16, 2026	94.80	94.80	81.08	81.13	81.13	-0.92%	1,289
Jan 14, 2026	82.30	82.30	81.88	81.88	81.88	-0.09%	60
Jan 13, 2026	78.75	82.90	78.75	81.95	81.95	1.46%	290
Jan 12, 2026	79.89	80.97	77.00	80.77	80.77	0.86%	1,445
Jan 9, 2026	81.34	82.90	79.86	80.08	80.08	-1.80%	6,606
Jan 8, 2026	83.63	84.18	80.00	81.55	81.55	-2.77%	4,084
Jan 7, 2026	82.91	83.88	82.38	83.87	83.87	1.00%	331
Jan 6, 2026	82.90	83.53	82.11	83.04	83.04	-1.12%	2,946
Jan 5, 2026	83.10	84.00	82.00	83.98	83.98	1.11%	9,566
Jan 2, 2026	83.20	83.80	82.65	83.06	83.06	-1.18%	1,539
Jan 1, 2026	82.57	84.47	82.57	84.05	84.05	0.63%	1,010
Dec 31, 2025	84.27	86.00	83.25	83.52	83.52	-0.89%	8,342
Dec 30, 2025	83.00	84.27	81.02	84.27	84.27	1.25%	2,421
Dec 29, 2025	82.50	84.14	80.81	83.23	83.23	0.22%	2,739
Dec 26, 2025	83.55	83.55	82.70	83.05	83.05	-0.26%	496
Dec 24, 2025	84.22	84.22	83.15	83.27	83.27	-2.68%	424
Dec 23, 2025	85.69	86.12	84.10	85.56	85.56	-0.30%	8,656
Dec 22, 2025	83.60	86.00	83.60	85.82	85.82	1.06%	3,171
Dec 19, 2025	84.06	87.00	84.06	84.92	84.92	4.56%	289
Dec 18, 2025	82.77	83.10	80.98	81.22	81.22	-1.62%	3,307
Dec 17, 2025	83.40	83.44	82.00	82.56	82.56	-0.17%	6,358
Dec 16, 2025	80.00	84.43	80.00	82.70	82.70	-0.52%	5,640
Dec 15, 2025	84.29	84.53	83.02	83.13	83.13	-0.44%	6,155
Dec 12, 2025	84.77	85.20	83.15	83.50	83.50	-1.98%	5,748
Dec 11, 2025	83.30	87.00	83.30	85.19	85.19	3.69%	7,271
Dec 10, 2025	84.50	84.50	82.15	82.16	82.16	-1.49%	2,346
Dec 9, 2025	83.50	84.80	83.21	83.40	83.40	-1.73%	587
Dec 8, 2025	84.99	86.23	82.55	84.87	84.87	1.56%	2,915
Dec 5, 2025	83.55	84.40	82.79	83.57	83.57	0.02%	6,870
Dec 4, 2025	85.59	85.85	83.20	83.55	83.55	-1.99%	3,678