Skip to main content
logo
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
15.05
-0.39 (-2.53%)
Jan 23, 2026, 4:00 PM EST - Market closed

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202515.3815.3814.9815.0015.00-1.90%340,921
Dec 1, 202515.3715.5715.1915.2915.29-2.98%317,125
Nov 28, 202515.8115.8715.6315.7615.51-0.25%198,972
Nov 26, 202515.7216.0315.6915.8015.550.64%581,055
Nov 25, 202515.8616.2215.6515.7015.45-1.07%422,131
Nov 24, 202515.5115.9314.5215.8715.621.41%901,466
Nov 21, 202515.4015.9515.4015.6515.400.97%351,483
Nov 20, 202515.8516.0615.3815.5015.25-1.71%345,559
Nov 19, 202516.6116.6815.7515.7715.52-5.06%493,395
Nov 18, 202516.7717.0316.6016.6116.35-1.54%397,363
Nov 17, 202516.1017.8815.9216.8716.604.91%957,812
Nov 14, 202516.3416.4215.8816.0815.82-1.59%394,344
Nov 13, 202516.7116.7516.3316.3416.08-1.92%353,895
Nov 12, 202516.3616.7316.1816.6616.400.97%430,961
Nov 11, 202516.6916.6916.0316.5016.240.30%449,518