Skip to main content
logo
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
14.96
+0.35 (2.40%)
Feb 13, 2026, 4:00 PM EST - Market closed

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202614.7315.1114.5914.9614.962.40%318,274
Feb 12, 202615.2015.3014.3714.6114.61-3.12%409,030
Feb 11, 202615.2515.2514.8615.0815.08-1.05%355,539
Feb 10, 202614.7515.2814.7015.2415.244.24%322,680
Feb 9, 202613.7914.9813.7614.6214.626.79%626,204
Feb 6, 202613.7013.8513.5413.6913.69-0.07%268,027
Feb 5, 202613.7713.7713.3813.7013.70-0.36%449,463
Feb 4, 202613.6313.9913.4813.7513.750.44%474,948
Feb 3, 202614.3814.4413.5213.6913.69-5.46%350,257
Feb 2, 202614.4114.7114.3914.4814.48-0.21%302,927
Jan 30, 202614.3014.5414.0614.5114.511.54%300,515
Jan 29, 202614.3014.3714.0514.2914.290.49%307,778
Jan 28, 202614.8114.8614.1814.2214.22-3.92%334,462
Jan 27, 202615.1515.1814.7914.8014.80-2.89%323,707
Jan 26, 202614.9315.3214.8315.2415.241.26%281,601
Jan 23, 202615.4115.4714.7615.0515.05-2.53%603,858
Jan 22, 202615.3215.7115.3015.4415.441.25%287,582
Jan 21, 202615.2115.3415.0815.2515.250.26%292,429
Jan 20, 202615.0815.4215.0215.2115.21-0.26%348,809
Jan 16, 202615.0715.3415.0715.2515.250.99%282,944
Jan 15, 202615.0415.3915.0115.1015.100.40%258,255
Jan 14, 202615.0015.0514.8015.0415.040.27%248,227
Jan 13, 202615.1315.2414.8915.0015.00-0.33%320,528
Jan 12, 202614.8215.0914.8215.0515.051.14%281,895
Jan 9, 202615.1415.2614.7114.8814.88-1.72%420,906
Jan 8, 202614.6215.3114.6015.1415.143.49%310,012
Jan 7, 202615.0215.1014.5014.6314.63-3.05%475,033
Jan 6, 202615.2415.3515.0415.0915.09-1.05%358,773
Jan 5, 202615.2215.3514.9815.2515.250.20%269,851
Jan 2, 202615.3015.5015.0015.2215.22-0.52%317,159
Dec 31, 202515.4515.4515.1215.3015.30-0.71%350,294
Dec 30, 202515.2615.5815.1415.4115.411.52%311,168
Dec 29, 202515.3015.3815.1415.1815.18-0.52%246,579
Dec 26, 202515.2115.3415.0915.2615.260.33%208,026
Dec 24, 202515.2715.5115.1215.2115.21-0.85%149,651
Dec 23, 202515.0515.4714.8815.3415.342.20%296,179
Dec 22, 202515.8916.1015.0015.0115.01-5.66%509,797
Dec 19, 202516.0416.1115.6915.9115.91-1.00%1,145,484
Dec 18, 202515.9316.1015.8216.0716.071.84%288,451
Dec 17, 202516.1916.4015.7715.7815.78-3.25%324,342
Dec 16, 202516.1016.4316.0116.3116.310.99%438,937
Dec 15, 202516.0916.6516.0716.1516.15-1.82%399,156
Dec 12, 202516.8417.0116.3616.4516.45-3.24%396,671
Dec 11, 202516.5117.2116.0917.0017.002.84%652,826
Dec 10, 202515.0916.5615.0916.5316.539.33%620,438
Dec 9, 202514.6815.2114.6815.1215.123.14%326,444
Dec 8, 202514.3414.7014.2914.6614.662.30%300,686
Dec 5, 202514.5514.6414.2514.3314.33-2.18%405,981
Dec 4, 202515.1215.1214.6114.6514.65-3.36%370,305
Dec 3, 202515.2215.3414.8615.1615.161.07%324,941