Skip to main content
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
17.10
+0.60 (3.64%)
Nov 21, 2024, 2:22 PM EST - Market open

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.3616.7616.2616.5016.500.86%290,820
Nov 19, 202415.6616.4115.6616.3616.362.70%242,238
Nov 18, 202416.1816.5515.7815.9315.93-1.58%293,508
Nov 15, 202416.6116.7216.1016.1916.19-1.13%248,925
Nov 14, 202416.0316.6115.8416.3716.372.18%321,221
Nov 13, 202415.7716.2915.2416.0216.022.82%382,090
Nov 12, 202416.1216.1915.5215.5815.58-4.77%375,708
Nov 11, 202416.0016.6515.8016.3616.362.83%429,722
Nov 8, 202416.7916.8115.4915.9115.91-6.02%631,075
Nov 7, 202416.8018.2016.1116.9316.93-2.76%827,665
Nov 6, 202416.9817.8716.6017.4117.414.00%520,691
Nov 5, 202416.8217.1616.6116.7416.74-1.18%199,600
Nov 4, 202417.2717.3116.9116.9416.94-2.02%317,954
Nov 1, 202417.5517.7217.0617.2917.290.12%226,996
Oct 31, 202417.3017.7017.2717.2717.27-0.46%283,496
Oct 30, 202417.0217.9617.0017.3517.351.70%276,000
Oct 29, 202416.6917.1316.5517.0617.061.37%184,151
Oct 28, 202416.6416.8816.4916.8316.832.62%221,576
Oct 25, 202416.6016.9916.4016.4016.400.55%242,091
Oct 24, 202416.3716.5316.0716.3116.310.37%207,054
Oct 23, 202416.6416.6915.9716.2516.25-2.64%381,817
Oct 22, 202416.7517.0316.6816.6916.69-0.54%192,065
Oct 21, 202417.1617.3316.7616.7816.78-2.39%301,851
Oct 18, 202417.6617.9816.8917.1917.19-2.22%561,693
Oct 17, 202417.4317.6117.2817.5817.580.29%229,861
Oct 16, 202417.6017.8617.2217.5317.530.69%369,993
Oct 15, 202417.1917.4617.1917.4117.410.29%235,378
Oct 14, 202417.5717.6216.7517.3617.36-1.81%452,491
Oct 11, 202416.7217.7116.7117.6817.686.12%441,449
Oct 10, 202416.6116.8716.4016.6616.660.36%291,219
Oct 9, 202416.2216.7716.1716.6016.602.09%271,268
Oct 8, 202416.3816.5715.8416.2616.26-1.51%339,753
Oct 7, 202416.7016.8616.2616.5116.51-0.84%386,248
Oct 4, 202416.2516.6715.9316.6516.654.00%442,910
Oct 3, 202415.6016.0915.3816.0116.010.95%334,690
Oct 2, 202415.1115.8915.1115.8615.864.34%456,393
Oct 1, 202415.1715.4615.0015.2015.20-0.65%325,867
Sep 30, 202415.1615.4615.0315.3015.300.26%365,166
Sep 27, 202415.0915.4114.7815.2615.262.55%383,634
Sep 26, 202415.0615.1914.7314.8814.880.74%390,467
Sep 25, 202414.7915.0314.6814.7714.77-321,574
Sep 24, 202414.5114.9914.5114.7714.772.71%381,550
Sep 23, 202415.0115.0114.1814.3814.38-1.98%387,958
Sep 20, 202414.1115.3814.0114.6714.674.34%1,415,797
Sep 19, 202414.5614.5613.9414.0614.06-0.07%341,407
Sep 18, 202414.0314.6914.0314.0714.070.72%427,230
Sep 17, 202414.0314.4513.7013.9713.97-0.21%447,792
Sep 16, 202413.7614.3613.7114.0014.001.45%577,317
Sep 13, 202413.1013.9113.0113.8013.806.15%533,122
Sep 12, 202412.8013.0012.3413.0013.002.60%346,885
Sep 11, 202413.0513.1012.2212.6712.67-2.91%418,695
Sep 10, 202413.0513.1312.6813.0513.05-0.46%224,714
Sep 9, 202413.1313.2412.9513.1113.11-0.61%243,159
Sep 6, 202413.1013.4712.8413.1913.19-0.30%388,770
Sep 5, 202413.8314.1313.1813.2313.23-3.29%557,745
Sep 4, 202413.5913.9613.5913.6813.680.81%349,002
Sep 3, 202413.8613.9313.4913.5713.57-2.51%374,666
Aug 30, 202413.8314.0513.6413.9213.92-1.14%413,143
Aug 29, 202414.2314.3313.9314.0813.830.50%548,589
Aug 28, 202414.0814.1913.7014.0113.76-1.13%395,028
Aug 27, 202414.2114.3413.9814.1713.92-1.32%234,673
Aug 26, 202414.1614.4714.1014.3614.112.50%271,319
Aug 23, 202413.2314.1813.2214.0113.766.38%302,971
Aug 22, 202413.2113.5612.9813.1712.940.23%370,200
Aug 21, 202412.9613.2212.8013.1412.912.90%327,362
Aug 20, 202413.0813.3012.7412.7712.55-3.55%387,224
Aug 19, 202412.9813.5312.9613.2413.012.00%338,596
Aug 16, 202412.9013.1512.8112.9812.750.70%268,034
Aug 15, 202413.0113.1212.7212.8912.662.55%342,752
Aug 14, 202412.9513.0012.4612.5712.35-1.80%334,957
Aug 13, 202412.7713.1712.6512.8012.572.15%350,624
Aug 12, 202413.1713.1712.2012.5312.31-6.63%498,132
Aug 9, 202413.4513.7112.6813.4213.180.37%516,350
Aug 8, 202414.3714.7813.1813.3713.132.77%702,222
Aug 7, 202413.4013.4012.7813.0112.78-0.38%500,365
Aug 6, 202412.8313.0912.3113.0612.833.90%337,770
Aug 5, 202412.5212.6612.0712.5712.35-7.16%477,183
Aug 2, 202414.1014.4313.4613.5413.30-7.45%324,506
Aug 1, 202415.4115.5814.4914.6314.37-4.88%278,760
Jul 31, 202415.6715.9115.2615.3815.11-1.22%201,140
Jul 30, 202415.7115.7915.2815.5715.30-0.19%169,510
Jul 29, 202415.4115.6815.2215.6015.331.43%227,129
Jul 26, 202415.4915.6315.1915.3815.111.79%204,507
Jul 25, 202414.6415.3914.6315.1114.843.00%307,297
Jul 24, 202415.0915.3414.5914.6714.41-3.17%344,417
Jul 23, 202414.7715.3114.6115.1514.881.61%265,770
Jul 22, 202413.8415.0313.7414.9114.657.27%339,391
Jul 19, 202414.6214.6213.6113.9013.66-4.73%468,152
Jul 18, 202415.4815.8214.4314.5914.33-6.29%557,128
Jul 17, 202415.3615.9015.3215.5715.300.26%356,710
Jul 16, 202415.2715.7015.1115.5315.262.17%229,353
Jul 15, 202415.1015.4314.7515.2014.931.67%321,970
Jul 12, 202414.8515.2514.6714.9514.693.17%308,122
Jul 11, 202414.3415.0514.3114.4914.233.28%419,092
Jul 10, 202413.4114.1613.4114.0313.784.86%370,278
Jul 9, 202413.3113.4212.9713.3813.140.45%359,314
Jul 8, 202413.4713.6013.0413.3213.09-0.45%348,255
Jul 5, 202413.2313.7413.0513.3813.140.22%456,344
Jul 3, 202413.3813.8113.3513.3513.110.07%168,036
Jul 2, 202413.2513.3712.8113.3413.11-0.30%239,805