Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
14.74
-1.36 (-8.45%)
At close: Apr 3, 2025, 4:00 PM
14.82
+0.08 (0.55%)
After-hours: Apr 3, 2025, 7:56 PM EDT
Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 15.40 | 15.43 | 14.73 | 14.74 | 14.74 | -8.45% | 579,819 |
| Apr 2, 2025 | 15.70 | 16.13 | 15.57 | 16.10 | 16.10 | 1.19% | 214,290 |
| Apr 1, 2025 | 15.82 | 16.17 | 15.69 | 15.91 | 15.91 | -0.13% | 407,808 |
| Mar 31, 2025 | 15.31 | 16.06 | 15.28 | 15.93 | 15.93 | 1.92% | 318,656 |
| Mar 28, 2025 | 15.64 | 15.82 | 15.24 | 15.63 | 15.63 | -0.26% | 623,620 |
| Mar 27, 2025 | 16.78 | 16.85 | 15.63 | 15.67 | 15.67 | -6.56% | 330,859 |
| Mar 26, 2025 | 16.70 | 16.95 | 16.52 | 16.77 | 16.77 | 0.48% | 365,968 |
| Mar 25, 2025 | 16.96 | 17.01 | 16.29 | 16.69 | 16.69 | 0.97% | 464,963 |
| Mar 24, 2025 | 16.35 | 16.77 | 16.16 | 16.53 | 16.53 | -2.54% | 553,126 |
| Mar 21, 2025 | 16.61 | 17.18 | 16.43 | 16.96 | 16.96 | 1.19% | 1,388,870 |
| Mar 20, 2025 | 16.21 | 16.95 | 16.12 | 16.76 | 16.76 | 2.13% | 409,797 |
| Mar 19, 2025 | 15.94 | 16.42 | 15.78 | 16.41 | 16.41 | 2.63% | 308,827 |
| Mar 18, 2025 | 15.52 | 16.01 | 15.30 | 15.99 | 15.99 | 2.83% | 426,251 |
| Mar 17, 2025 | 14.98 | 15.58 | 14.87 | 15.55 | 15.55 | 4.71% | 316,195 |
| Mar 14, 2025 | 14.47 | 14.95 | 14.39 | 14.85 | 14.85 | 3.20% | 348,996 |
| Mar 13, 2025 | 14.44 | 14.98 | 14.30 | 14.39 | 14.39 | 0.49% | 482,213 |
| Mar 12, 2025 | 14.45 | 14.61 | 13.94 | 14.32 | 14.32 | -0.07% | 515,881 |
| Mar 11, 2025 | 13.80 | 14.43 | 13.71 | 14.33 | 14.33 | 3.84% | 437,617 |
| Mar 10, 2025 | 13.99 | 14.33 | 13.63 | 13.80 | 13.80 | -4.17% | 703,123 |
| Mar 7, 2025 | 14.66 | 15.05 | 14.29 | 14.40 | 14.14 | -1.50% | 404,078 |
| Mar 6, 2025 | 14.15 | 14.67 | 14.00 | 14.62 | 14.36 | 2.02% | 500,897 |
| Mar 5, 2025 | 13.90 | 14.48 | 13.77 | 14.33 | 14.08 | 5.68% | 401,735 |
| Mar 4, 2025 | 13.71 | 13.85 | 13.52 | 13.56 | 13.32 | -2.52% | 520,134 |
| Mar 3, 2025 | 14.47 | 14.47 | 13.53 | 13.91 | 13.66 | -4.20% | 512,586 |
| Feb 28, 2025 | 13.87 | 14.67 | 13.76 | 14.52 | 14.26 | 4.69% | 318,129 |
| Feb 27, 2025 | 14.38 | 14.39 | 12.77 | 13.87 | 13.62 | -4.01% | 511,708 |
| Feb 26, 2025 | 14.52 | 14.94 | 14.33 | 14.45 | 14.19 | -1.23% | 210,525 |
| Feb 25, 2025 | 15.13 | 15.17 | 14.51 | 14.63 | 14.37 | -3.30% | 244,794 |
| Feb 24, 2025 | 14.65 | 15.28 | 14.24 | 15.13 | 14.86 | 4.34% | 269,795 |
| Feb 21, 2025 | 14.95 | 15.00 | 14.46 | 14.50 | 14.24 | -2.09% | 183,830 |
| Feb 20, 2025 | 14.86 | 14.99 | 14.69 | 14.81 | 14.55 | -0.67% | 191,112 |
| Feb 19, 2025 | 14.74 | 14.98 | 14.70 | 14.91 | 14.65 | - | 128,997 |
| Feb 18, 2025 | 15.06 | 15.16 | 14.63 | 14.91 | 14.65 | -0.67% | 156,300 |
| Feb 14, 2025 | 14.76 | 15.01 | 14.52 | 15.01 | 14.74 | 2.81% | 125,831 |
| Feb 13, 2025 | 14.36 | 14.76 | 14.29 | 14.60 | 14.34 | 1.53% | 153,736 |
| Feb 12, 2025 | 14.43 | 14.52 | 14.07 | 14.38 | 14.12 | -2.64% | 170,045 |
| Feb 11, 2025 | 14.52 | 14.83 | 14.52 | 14.77 | 14.51 | 0.41% | 120,654 |
| Feb 10, 2025 | 14.75 | 14.81 | 14.59 | 14.71 | 14.45 | 0.48% | 111,943 |
| Feb 7, 2025 | 14.83 | 14.85 | 14.42 | 14.64 | 14.38 | -1.08% | 194,166 |
| Feb 6, 2025 | 14.58 | 14.82 | 14.43 | 14.80 | 14.54 | 2.71% | 232,318 |
| Feb 5, 2025 | 14.91 | 14.92 | 14.10 | 14.41 | 14.15 | -3.42% | 361,313 |
| Feb 4, 2025 | 14.55 | 15.12 | 14.40 | 14.92 | 14.66 | 2.61% | 217,126 |
| Feb 3, 2025 | 14.26 | 14.85 | 14.26 | 14.54 | 14.28 | -0.75% | 135,248 |
| Jan 31, 2025 | 14.89 | 14.94 | 14.47 | 14.65 | 14.39 | -0.48% | 191,351 |
| Jan 30, 2025 | 14.75 | 15.10 | 14.50 | 14.72 | 14.46 | 0.55% | 141,537 |
| Jan 29, 2025 | 14.60 | 14.79 | 14.40 | 14.64 | 14.38 | 0.97% | 181,236 |
| Jan 28, 2025 | 14.94 | 14.94 | 14.48 | 14.50 | 14.24 | -2.36% | 203,186 |
| Jan 27, 2025 | 15.12 | 15.25 | 14.82 | 14.85 | 14.59 | -1.13% | 208,892 |
| Jan 24, 2025 | 15.01 | 15.15 | 14.88 | 15.02 | 14.75 | 0.27% | 130,136 |
| Jan 23, 2025 | 14.42 | 15.04 | 14.39 | 14.98 | 14.71 | 2.96% | 185,945 |