Sinclairs Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	75.50	77.77	74.50	75.07	75.07	-1.52%	23,971
Feb 17, 2026	76.65	77.52	76.02	76.23	76.23	-0.56%	12,116
Feb 16, 2026	75.97	77.57	75.11	76.66	76.66	0.91%	28,866
Feb 13, 2026	75.74	76.89	74.10	75.97	75.97	0.11%	61,004
Feb 12, 2026	77.00	77.52	75.26	75.89	75.89	-1.52%	26,395
Feb 11, 2026	78.87	81.95	75.55	77.06	77.06	-2.29%	80,613
Feb 10, 2026	79.20	80.55	78.10	78.87	78.87	1.54%	59,275
Feb 9, 2026	78.99	79.87	76.59	77.67	77.67	-1.67%	73,845
Feb 6, 2026	77.65	79.21	76.25	78.99	78.99	2.41%	58,482
Feb 5, 2026	78.69	79.11	76.18	77.13	77.13	-1.20%	28,533
Feb 4, 2026	78.00	78.40	77.10	78.07	78.07	-0.22%	30,080
Feb 3, 2026	83.98	83.98	77.20	78.24	78.24	-	94,638
Feb 2, 2026	78.46	86.20	75.16	78.24	78.24	1.66%	258,132
Feb 1, 2026	75.90	79.00	74.11	76.96	76.96	0.65%	56,102
Jan 30, 2026	76.12	78.14	76.12	76.46	76.46	-0.43%	47,250
Jan 29, 2026	78.07	78.68	76.31	76.79	76.79	-1.39%	23,115
Jan 28, 2026	78.83	79.49	77.40	77.87	77.87	-0.32%	22,368
Jan 27, 2026	76.24	79.09	76.21	78.12	78.12	0.74%	18,141
Jan 23, 2026	81.43	81.43	76.40	77.55	77.55	-4.29%	43,089
Jan 22, 2026	79.01	83.28	78.61	81.03	81.03	4.51%	46,106
Jan 21, 2026	79.09	79.78	75.80	77.53	77.53	-0.54%	59,003
Jan 20, 2026	79.02	79.25	76.05	77.95	77.95	-1.27%	53,658
Jan 19, 2026	80.13	81.62	77.41	78.95	78.95	-2.48%	40,633
Jan 16, 2026	81.50	82.99	80.57	80.96	80.96	-0.65%	10,482
Jan 14, 2026	81.40	83.18	79.80	81.49	81.49	-0.33%	27,070
Jan 13, 2026	80.78	82.95	79.97	81.76	81.76	2.09%	25,404
Jan 12, 2026	80.90	80.90	76.00	80.09	80.09	0.38%	85,468
Jan 9, 2026	81.00	82.30	79.05	79.79	79.79	-1.89%	74,788
Jan 8, 2026	83.27	83.85	80.00	81.33	81.33	-2.46%	49,681
Jan 7, 2026	82.97	83.52	82.31	83.38	83.38	0.57%	13,405
Jan 6, 2026	83.67	83.67	81.41	82.91	82.91	-1.12%	30,398
Jan 5, 2026	83.05	84.31	81.25	83.85	83.85	1.10%	55,199
Jan 2, 2026	84.00	84.01	82.50	82.94	82.94	-0.60%	33,773
Jan 1, 2026	84.96	84.96	83.01	83.44	83.44	-0.64%	6,841
Dec 31, 2025	84.16	85.49	83.40	83.98	83.98	0.35%	25,276
Dec 30, 2025	83.58	84.00	81.09	83.69	83.69	0.71%	75,384
Dec 29, 2025	83.01	83.85	81.53	83.10	83.10	0.56%	73,841
Dec 26, 2025	83.00	83.74	82.25	82.64	82.64	-0.88%	34,930
Dec 24, 2025	85.65	85.65	83.00	83.37	83.37	-2.19%	25,439
Dec 23, 2025	86.21	86.21	83.41	85.24	85.24	-0.14%	20,280
Dec 22, 2025	86.06	86.06	83.60	85.36	85.36	0.67%	24,466
Dec 19, 2025	82.53	88.00	81.60	84.79	84.79	3.73%	35,512
Dec 18, 2025	82.63	83.07	81.30	81.74	81.74	-0.91%	18,285
Dec 17, 2025	84.37	84.37	82.20	82.49	82.49	-0.87%	49,788
Dec 16, 2025	83.06	84.69	82.18	83.21	83.21	0.22%	49,339
Dec 15, 2025	83.30	84.48	82.25	83.03	83.03	-0.29%	35,801
Dec 12, 2025	83.32	85.47	82.61	83.27	83.27	-1.56%	27,186
Dec 11, 2025	83.21	86.47	82.74	84.59	84.59	1.66%	40,765
Dec 10, 2025	85.07	85.40	82.20	83.21	83.21	-1.68%	13,326
Dec 9, 2025	83.77	85.25	81.42	84.63	84.63	0.45%	23,080