Skip to main content
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
14.72
+0.08 (0.55%)
Jan 30, 2025, 4:00 PM EST - Market closed

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202514.7515.1014.5014.7214.720.55%141,537
Jan 29, 202514.6014.7914.4014.6414.640.97%181,236
Jan 28, 202514.9414.9414.4814.5014.50-2.36%203,186
Jan 27, 202515.1215.2514.8214.8514.85-1.13%208,892
Jan 24, 202515.0115.1514.8815.0215.020.27%130,136
Jan 23, 202514.4215.0414.3914.9814.982.96%185,945
Jan 22, 202514.4514.6714.1314.5514.550.34%293,171
Jan 21, 202514.7714.9114.3914.5014.50-1.69%204,018
Jan 17, 202515.0415.1714.6214.7514.75-0.67%203,780
Jan 16, 202515.4815.6814.8414.8514.85-5.05%239,564
Jan 15, 202516.0316.0915.4915.6415.640.45%180,007
Jan 14, 202515.6315.9315.4315.5715.570.13%201,738
Jan 13, 202515.4915.9315.3915.5515.55-0.64%172,884
Jan 10, 202516.2216.3815.5815.6515.65-5.44%336,518
Jan 8, 202516.5416.6916.0716.5516.55-1.43%267,670
Jan 7, 202516.7617.0316.4716.7916.79-0.06%229,767
Jan 6, 202517.1517.3316.7416.8016.80-1.98%180,691
Jan 3, 202516.9317.2016.4717.1417.140.88%274,250
Jan 2, 202516.3217.0016.1516.9916.995.27%221,393
Dec 31, 202415.8716.1915.6016.1416.143.26%236,221
Dec 30, 202415.6615.8615.4515.6315.63-1.20%181,022
Dec 27, 202416.0716.3215.6615.8215.82-1.56%188,621
Dec 26, 202415.7816.1715.6516.0716.071.01%159,146
Dec 24, 202415.9915.9915.6815.9115.910.25%100,654
Dec 23, 202415.9916.1415.7215.8715.87-1.31%205,076
Dec 20, 202415.9316.6315.9016.0816.08-0.31%650,498
Dec 19, 202416.3716.9316.1116.1316.13-0.31%254,046
Dec 18, 202417.1017.2315.9516.1816.18-5.21%268,504
Dec 17, 202417.1317.3116.7517.0717.07-1.44%235,666
Dec 16, 202417.2017.6217.2017.3217.320.58%144,542
Dec 13, 202417.3117.3616.9617.2217.22-0.81%286,176
Dec 12, 202417.9318.3617.3517.3617.36-2.64%225,792
Dec 11, 202418.4118.4117.7417.8317.83-2.57%275,992
Dec 10, 202417.6418.3317.3418.3018.303.74%212,676
Dec 9, 202418.0618.4517.5017.6417.64-2.43%274,224
Dec 6, 202417.7418.1017.6718.0818.082.49%178,443
Dec 5, 202417.6817.7217.4317.6417.640.23%169,290
Dec 4, 202417.6017.8317.0417.6017.60-0.40%336,594
Dec 3, 202417.7417.8917.4817.6717.67-1.12%209,182
Dec 2, 202417.9618.0917.5417.8717.87-2.46%180,653
Nov 29, 202418.2118.4118.0418.3218.071.50%130,407
Nov 27, 202418.0918.4617.9218.0517.80-0.33%229,545
Nov 26, 202418.0018.1317.7618.1117.860.33%211,659
Nov 25, 202417.4218.2817.4218.0517.804.40%452,167
Nov 22, 202417.1817.5317.1317.2917.050.70%244,764
Nov 21, 202416.5017.2216.5017.1716.934.06%245,838
Nov 20, 202416.3616.7616.2616.5016.270.86%290,820
Nov 19, 202415.6616.4115.6616.3616.132.70%242,238
Nov 18, 202416.1816.5515.7815.9315.71-1.58%293,508
Nov 15, 202416.6116.7216.1016.1915.96-1.13%248,925
Nov 14, 202416.0316.6115.8416.3716.142.18%321,221
Nov 13, 202415.7716.2915.2416.0215.802.82%382,090
Nov 12, 202416.1216.1915.5215.5815.37-4.77%375,708
Nov 11, 202416.0016.6515.8016.3616.132.83%429,722
Nov 8, 202416.7916.8115.4915.9115.69-6.02%631,075
Nov 7, 202416.8018.2016.1116.9316.70-2.76%827,665
Nov 6, 202416.9817.8716.6017.4117.174.00%520,691
Nov 5, 202416.8217.1616.6116.7416.51-1.18%199,600
Nov 4, 202417.2717.3116.9116.9416.71-2.02%317,954
Nov 1, 202417.5517.7217.0617.2917.050.12%226,996
Oct 31, 202417.3017.7017.2717.2717.03-0.46%283,496
Oct 30, 202417.0217.9617.0017.3517.111.70%276,000
Oct 29, 202416.6917.1316.5517.0616.831.37%184,151
Oct 28, 202416.6416.8816.4916.8316.602.62%221,576
Oct 25, 202416.6016.9916.4016.4016.170.55%242,091
Oct 24, 202416.3716.5316.0716.3116.090.37%207,054
Oct 23, 202416.6416.6915.9716.2516.03-2.64%381,817
Oct 22, 202416.7517.0316.6816.6916.46-0.54%192,065
Oct 21, 202417.1617.3316.7616.7816.55-2.39%301,851
Oct 18, 202417.6617.9816.8917.1916.95-2.22%561,693
Oct 17, 202417.4317.6117.2817.5817.340.29%229,861
Oct 16, 202417.6017.8617.2217.5317.290.69%369,993
Oct 15, 202417.1917.4617.1917.4117.170.29%235,378
Oct 14, 202417.5717.6216.7517.3617.12-1.81%452,491
Oct 11, 202416.7217.7116.7117.6817.446.12%441,449
Oct 10, 202416.6116.8716.4016.6616.430.36%291,219
Oct 9, 202416.2216.7716.1716.6016.372.09%271,268
Oct 8, 202416.3816.5715.8416.2616.04-1.51%339,753
Oct 7, 202416.7016.8616.2616.5116.28-0.84%386,248
Oct 4, 202416.2516.6715.9316.6516.424.00%442,910
Oct 3, 202415.6016.0915.3816.0115.790.95%334,690
Oct 2, 202415.1115.8915.1115.8615.644.34%456,393
Oct 1, 202415.1715.4615.0015.2014.99-0.65%325,867
Sep 30, 202415.1615.4615.0315.3015.090.26%365,166
Sep 27, 202415.0915.4114.7815.2615.052.55%383,634
Sep 26, 202415.0615.1914.7314.8814.680.74%390,467
Sep 25, 202414.7915.0314.6814.7714.57-321,574
Sep 24, 202414.5114.9914.5114.7714.572.71%381,550
Sep 23, 202415.0115.0114.1814.3814.18-1.98%387,958
Sep 20, 202414.1115.3814.0114.6714.474.34%1,415,797
Sep 19, 202414.5614.5613.9414.0613.87-0.07%341,407
Sep 18, 202414.0314.6914.0314.0713.880.72%427,230
Sep 17, 202414.0314.4513.7013.9713.78-0.21%447,792
Sep 16, 202413.7614.3613.7114.0013.811.45%577,317
Sep 13, 202413.1013.9113.0113.8013.616.15%533,122
Sep 12, 202412.8013.0012.3413.0012.822.60%346,885
Sep 11, 202413.0513.1012.2212.6712.50-2.91%418,695
Sep 10, 202413.0513.1312.6813.0512.87-0.46%224,714
Sep 9, 202413.1313.2412.9513.1112.93-0.61%243,159
Sep 6, 202413.1013.4712.8413.1913.01-0.30%388,770