Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
13.84
-0.16 (-1.14%)
At close: Sep 5, 2025, 4:00 PM
13.75
-0.09 (-0.65%)
After-hours: Sep 5, 2025, 5:55 PM EDT
Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.97 | 14.37 | 13.81 | 13.84 | 13.84 | -1.14% | 314,879 |
| Sep 4, 2025 | 14.05 | 14.16 | 13.86 | 14.00 | 14.00 | -0.50% | 378,456 |
| Sep 3, 2025 | 14.09 | 14.33 | 13.96 | 14.07 | 14.07 | -1.05% | 457,381 |
| Sep 2, 2025 | 14.34 | 14.60 | 14.12 | 14.22 | 14.22 | -1.73% | 404,825 |
| Aug 29, 2025 | 14.33 | 14.64 | 14.31 | 14.47 | 14.47 | -1.09% | 518,611 |
| Aug 28, 2025 | 14.59 | 14.69 | 14.47 | 14.63 | 14.38 | 0.55% | 401,025 |
| Aug 27, 2025 | 14.14 | 14.57 | 14.14 | 14.55 | 14.30 | 2.90% | 382,599 |
| Aug 26, 2025 | 14.34 | 14.43 | 14.08 | 14.14 | 13.90 | -1.67% | 638,058 |
| Aug 25, 2025 | 14.36 | 14.47 | 14.15 | 14.38 | 14.14 | 0.14% | 346,886 |
| Aug 22, 2025 | 13.95 | 14.41 | 13.85 | 14.36 | 14.12 | 3.09% | 389,162 |
| Aug 21, 2025 | 13.65 | 14.04 | 13.53 | 13.93 | 13.69 | 1.38% | 395,031 |
| Aug 20, 2025 | 13.58 | 13.91 | 13.42 | 13.74 | 13.51 | 0.96% | 400,888 |
| Aug 19, 2025 | 13.75 | 13.89 | 13.39 | 13.61 | 13.38 | -1.09% | 573,408 |
| Aug 18, 2025 | 14.23 | 14.29 | 13.62 | 13.76 | 13.53 | -3.03% | 545,594 |
| Aug 15, 2025 | 14.74 | 14.74 | 14.14 | 14.19 | 13.95 | -3.21% | 670,852 |
| Aug 14, 2025 | 14.52 | 14.80 | 14.24 | 14.66 | 14.41 | -0.61% | 524,905 |
| Aug 13, 2025 | 15.09 | 15.36 | 14.63 | 14.75 | 14.50 | -1.47% | 1,155,489 |
| Aug 12, 2025 | 14.90 | 15.43 | 14.00 | 14.97 | 14.72 | 19.19% | 2,411,797 |
| Aug 11, 2025 | 12.20 | 12.92 | 12.20 | 12.56 | 12.35 | 5.32% | 1,021,072 |
| Aug 8, 2025 | 12.32 | 12.37 | 11.89 | 11.93 | 11.72 | -3.48% | 876,460 |
| Aug 7, 2025 | 13.56 | 13.59 | 12.08 | 12.36 | 12.15 | -12.56% | 1,727,576 |
| Aug 6, 2025 | 14.26 | 14.35 | 13.89 | 14.13 | 13.89 | -0.35% | 398,865 |
| Aug 5, 2025 | 14.27 | 14.37 | 14.03 | 14.18 | 13.94 | -0.56% | 278,627 |
| Aug 4, 2025 | 14.15 | 14.42 | 14.06 | 14.26 | 14.02 | 1.13% | 249,489 |
| Aug 1, 2025 | 14.25 | 14.44 | 13.96 | 14.10 | 13.86 | -2.49% | 389,662 |
| Jul 31, 2025 | 14.30 | 14.47 | 14.03 | 14.46 | 14.21 | 1.08% | 432,670 |
| Jul 30, 2025 | 14.50 | 14.72 | 14.07 | 14.31 | 14.06 | 0.03% | 480,234 |
| Jul 29, 2025 | 14.79 | 14.83 | 14.24 | 14.30 | 14.06 | -3.25% | 364,874 |
| Jul 28, 2025 | 14.90 | 14.95 | 14.67 | 14.78 | 14.53 | -0.87% | 267,659 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.66 | 14.91 | 14.66 | -0.53% | 361,421 |
| Jul 24, 2025 | 15.56 | 15.64 | 14.98 | 14.99 | 14.74 | -4.09% | 448,434 |
| Jul 23, 2025 | 14.58 | 15.69 | 14.58 | 15.63 | 15.37 | 7.57% | 489,588 |
| Jul 22, 2025 | 14.70 | 14.70 | 14.32 | 14.53 | 14.28 | 0.69% | 361,252 |
| Jul 21, 2025 | 14.76 | 14.90 | 14.30 | 14.43 | 14.19 | -1.90% | 355,445 |
| Jul 18, 2025 | 15.24 | 15.26 | 14.71 | 14.71 | 14.46 | -2.29% | 348,423 |
| Jul 17, 2025 | 15.02 | 15.30 | 14.96 | 15.06 | 14.80 | -0.50% | 324,373 |
| Jul 16, 2025 | 15.20 | 15.39 | 14.93 | 15.13 | 14.87 | 0.60% | 289,494 |
| Jul 15, 2025 | 15.56 | 15.65 | 15.03 | 15.04 | 14.79 | -3.16% | 355,139 |
| Jul 14, 2025 | 14.99 | 15.63 | 14.92 | 15.53 | 15.27 | 2.92% | 331,603 |
| Jul 11, 2025 | 15.29 | 15.37 | 14.96 | 15.09 | 14.83 | -2.08% | 382,956 |
| Jul 10, 2025 | 15.52 | 15.78 | 15.33 | 15.41 | 15.15 | -0.32% | 373,726 |
| Jul 9, 2025 | 15.06 | 15.70 | 14.93 | 15.46 | 15.20 | 3.20% | 492,749 |
| Jul 8, 2025 | 14.27 | 15.06 | 14.27 | 14.98 | 14.73 | 5.34% | 513,204 |
| Jul 7, 2025 | 14.55 | 14.78 | 14.19 | 14.22 | 13.98 | -3.89% | 366,131 |
| Jul 3, 2025 | 14.57 | 14.98 | 14.40 | 14.80 | 14.54 | 1.68% | 201,863 |
| Jul 2, 2025 | 14.15 | 14.66 | 14.08 | 14.55 | 14.30 | 3.56% | 507,834 |
| Jul 1, 2025 | 13.71 | 14.18 | 13.71 | 14.05 | 13.81 | 1.66% | 359,798 |
| Jun 30, 2025 | 13.51 | 13.84 | 13.44 | 13.82 | 13.59 | 2.45% | 389,186 |
| Jun 27, 2025 | 13.83 | 14.07 | 13.38 | 13.49 | 13.26 | -1.64% | 1,841,296 |
| Jun 26, 2025 | 13.35 | 14.18 | 13.35 | 13.72 | 13.48 | 1.59% | 568,264 |