Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.29	15.96	15.09	15.60	15.60	0.58%	492,024
Mar 5, 2026	15.29	15.64	15.14	15.51	15.51	1.31%	427,910
Mar 4, 2026	15.37	15.49	14.91	15.31	15.31	0.13%	490,743
Mar 3, 2026	15.37	15.65	15.04	15.29	15.29	-3.35%	507,495
Mar 2, 2026	15.87	16.09	15.31	15.82	15.82	-3.18%	695,799
Feb 27, 2026	16.07	16.38	15.53	16.34	16.34	0.31%	761,959
Feb 26, 2026	14.17	17.13	14.17	16.29	16.29	17.53%	1,366,421
Feb 25, 2026	13.93	14.10	13.40	13.86	13.86	-1.42%	569,390
Feb 24, 2026	14.12	14.24	14.02	14.06	14.06	-0.42%	218,196
Feb 23, 2026	14.58	14.60	13.98	14.12	14.12	-3.29%	275,682
Feb 20, 2026	14.54	14.67	14.24	14.60	14.60	0.34%	241,353
Feb 19, 2026	14.91	15.02	14.45	14.55	14.55	-3.26%	307,530
Feb 18, 2026	14.88	15.32	14.88	15.04	15.04	0.60%	316,743
Feb 17, 2026	14.96	15.13	14.65	14.95	14.95	-0.07%	296,263
Feb 13, 2026	14.73	15.11	14.59	14.96	14.96	2.40%	318,274
Feb 12, 2026	15.20	15.30	14.37	14.61	14.61	-3.12%	409,030
Feb 11, 2026	15.25	15.25	14.86	15.08	15.08	-1.05%	355,539
Feb 10, 2026	14.75	15.28	14.70	15.24	15.24	4.24%	322,680
Feb 9, 2026	13.79	14.98	13.76	14.62	14.62	6.79%	626,204
Feb 6, 2026	13.70	13.85	13.54	13.69	13.69	-0.07%	268,027
Feb 5, 2026	13.77	13.77	13.38	13.70	13.70	-0.36%	449,463
Feb 4, 2026	13.63	13.99	13.48	13.75	13.75	0.44%	474,948
Feb 3, 2026	14.38	14.44	13.52	13.69	13.69	-5.46%	350,257
Feb 2, 2026	14.41	14.71	14.39	14.48	14.48	-0.21%	302,927
Jan 30, 2026	14.30	14.54	14.06	14.51	14.51	1.54%	300,515
Jan 29, 2026	14.30	14.37	14.05	14.29	14.29	0.49%	307,778
Jan 28, 2026	14.81	14.86	14.18	14.22	14.22	-3.92%	334,462
Jan 27, 2026	15.15	15.18	14.79	14.80	14.80	-2.89%	323,707
Jan 26, 2026	14.93	15.32	14.83	15.24	15.24	1.26%	281,601
Jan 23, 2026	15.41	15.47	14.76	15.05	15.05	-2.53%	603,858
Jan 22, 2026	15.32	15.71	15.30	15.44	15.44	1.25%	287,582
Jan 21, 2026	15.21	15.34	15.08	15.25	15.25	0.26%	292,429
Jan 20, 2026	15.08	15.42	15.02	15.21	15.21	-0.26%	348,809
Jan 16, 2026	15.07	15.34	15.07	15.25	15.25	0.99%	282,944
Jan 15, 2026	15.04	15.39	15.01	15.10	15.10	0.40%	258,255
Jan 14, 2026	15.00	15.05	14.80	15.04	15.04	0.27%	248,227
Jan 13, 2026	15.13	15.24	14.89	15.00	15.00	-0.33%	320,528
Jan 12, 2026	14.82	15.09	14.82	15.05	15.05	1.14%	281,895
Jan 9, 2026	15.14	15.26	14.71	14.88	14.88	-1.72%	420,906
Jan 8, 2026	14.62	15.31	14.60	15.14	15.14	3.49%	310,012
Jan 7, 2026	15.02	15.10	14.50	14.63	14.63	-3.05%	475,033
Jan 6, 2026	15.24	15.35	15.04	15.09	15.09	-1.05%	358,773
Jan 5, 2026	15.22	15.35	14.98	15.25	15.25	0.20%	269,851
Jan 2, 2026	15.30	15.50	15.00	15.22	15.22	-0.52%	317,159
Dec 31, 2025	15.45	15.45	15.12	15.30	15.30	-0.71%	350,294
Dec 30, 2025	15.26	15.58	15.14	15.41	15.41	1.52%	311,168
Dec 29, 2025	15.30	15.38	15.14	15.18	15.18	-0.52%	246,579
Dec 26, 2025	15.21	15.34	15.09	15.26	15.26	0.33%	208,026
Dec 24, 2025	15.27	15.51	15.12	15.21	15.21	-0.85%	149,651
Dec 23, 2025	15.05	15.47	14.88	15.34	15.34	2.20%	296,179