Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
13.06
+0.24 (1.87%)
Oct 21, 2025, 3:21 PM EDT - Market open
Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.90 | 13.14 | 12.82 | 13.11 | - | 2.26% | 92,589 |
| Oct 20, 2025 | 12.78 | 13.01 | 12.78 | 12.82 | 12.82 | 0.71% | 257,237 |
| Oct 17, 2025 | 12.77 | 12.90 | 12.70 | 12.73 | 12.73 | -0.16% | 343,371 |
| Oct 16, 2025 | 13.01 | 13.06 | 12.66 | 12.75 | 12.75 | -1.92% | 466,797 |
| Oct 15, 2025 | 13.15 | 13.42 | 12.98 | 13.00 | 13.00 | -0.91% | 388,935 |
| Oct 14, 2025 | 13.10 | 13.35 | 12.93 | 13.12 | 13.12 | -0.61% | 335,123 |
| Oct 13, 2025 | 13.30 | 13.38 | 13.13 | 13.20 | 13.20 | -0.15% | 301,537 |
| Oct 10, 2025 | 13.65 | 13.89 | 13.00 | 13.22 | 13.22 | -3.15% | 469,149 |
| Oct 9, 2025 | 13.89 | 13.92 | 13.55 | 13.65 | 13.65 | -1.37% | 351,221 |
| Oct 8, 2025 | 14.12 | 14.33 | 13.74 | 13.84 | 13.84 | -1.98% | 351,229 |
| Oct 7, 2025 | 14.04 | 14.18 | 13.84 | 14.12 | 14.12 | 0.14% | 320,932 |
| Oct 6, 2025 | 14.48 | 14.54 | 14.02 | 14.10 | 14.10 | -2.83% | 559,472 |
| Oct 3, 2025 | 14.62 | 14.88 | 14.50 | 14.51 | 14.51 | -0.68% | 349,745 |
| Oct 2, 2025 | 14.66 | 14.90 | 14.58 | 14.61 | 14.61 | -0.68% | 301,903 |
| Oct 1, 2025 | 14.93 | 15.14 | 14.44 | 14.71 | 14.71 | -2.58% | 409,191 |
| Sep 30, 2025 | 14.84 | 15.45 | 14.84 | 15.10 | 15.10 | 1.27% | 521,629 |
| Sep 29, 2025 | 14.89 | 15.03 | 14.65 | 14.91 | 14.91 | 0.81% | 334,055 |
| Sep 26, 2025 | 14.60 | 14.88 | 14.55 | 14.79 | 14.79 | 1.23% | 384,196 |
| Sep 25, 2025 | 14.50 | 14.82 | 14.46 | 14.61 | 14.61 | 0.41% | 315,754 |
| Sep 24, 2025 | 14.70 | 14.85 | 14.42 | 14.55 | 14.55 | -1.12% | 729,290 |
| Sep 23, 2025 | 14.40 | 15.45 | 14.30 | 14.72 | 14.72 | 3.41% | 776,083 |
| Sep 22, 2025 | 14.25 | 14.31 | 14.04 | 14.23 | 14.23 | 0.71% | 412,182 |
| Sep 19, 2025 | 14.26 | 14.36 | 13.94 | 14.13 | 14.13 | -1.64% | 1,273,006 |
| Sep 18, 2025 | 14.42 | 14.52 | 14.19 | 14.37 | 14.37 | 0.74% | 345,652 |
| Sep 17, 2025 | 14.00 | 14.66 | 13.92 | 14.26 | 14.26 | 2.30% | 661,020 |
| Sep 16, 2025 | 14.14 | 14.14 | 13.88 | 13.94 | 13.94 | -0.07% | 361,213 |
| Sep 15, 2025 | 14.00 | 14.08 | 13.81 | 13.95 | 13.95 | - | 419,850 |
| Sep 12, 2025 | 13.86 | 14.11 | 13.86 | 13.95 | 13.95 | 0.07% | 435,449 |
| Sep 11, 2025 | 13.35 | 14.00 | 13.35 | 13.94 | 13.94 | 4.03% | 433,693 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.19 | 13.40 | 13.40 | -0.89% | 514,702 |
| Sep 9, 2025 | 13.81 | 13.90 | 13.48 | 13.52 | 13.52 | -2.94% | 386,401 |
| Sep 8, 2025 | 13.79 | 14.02 | 13.62 | 13.93 | 13.93 | 0.65% | 387,539 |
| Sep 5, 2025 | 13.97 | 14.37 | 13.81 | 13.84 | 13.84 | -1.14% | 314,927 |
| 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 |