Skip to main content
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
16.08
-0.05 (-0.31%)
Dec 20, 2024, 4:00 PM EST - Market closed

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.9316.6315.9016.0816.08-0.31%650,498
Dec 19, 202416.3716.9316.1116.1316.13-0.31%254,046
Dec 18, 202417.1017.2315.9516.1816.18-5.21%268,504
Dec 17, 202417.1317.3116.7517.0717.07-1.44%235,700
Dec 16, 202417.2017.6217.2017.3217.320.58%144,542
Dec 13, 202417.3117.3616.9617.2217.22-0.81%286,200
Dec 12, 202417.9318.3617.3517.3617.36-2.64%225,800
Dec 11, 202418.4118.4117.7417.8317.83-2.57%276,000
Dec 10, 202417.6418.3317.3418.3018.303.74%212,700
Dec 9, 202418.0618.4517.5017.6417.64-2.43%274,224
Dec 6, 202417.7418.1017.6718.0818.082.49%178,443
Dec 5, 202417.6817.7217.4317.6417.640.23%169,300
Dec 4, 202417.6017.8317.0417.6017.60-0.40%336,600
Dec 3, 202417.7417.8917.4817.6717.67-1.12%209,200
Dec 2, 202417.9618.0917.5417.8717.87-2.46%180,653
Nov 29, 202418.2118.4118.0418.3218.071.50%130,407
Nov 27, 202418.0918.4517.9218.0517.80-0.33%229,545
Nov 26, 202418.0018.1317.7618.1117.860.33%211,700
Nov 25, 202417.4218.2717.4218.0517.804.40%452,200
Nov 22, 202417.1817.5317.1317.2917.050.70%244,800
Nov 21, 202416.5017.2216.5017.1716.944.06%245,838
Nov 20, 202416.3616.7616.2616.5016.270.86%290,820
Nov 19, 202415.6616.4115.6616.3616.142.70%242,238
Nov 18, 202416.1816.5515.7815.9315.71-1.55%293,508
Nov 15, 202416.6116.7216.1016.1815.96-1.16%248,925
Nov 14, 202416.0316.6115.8416.3716.152.18%321,221
Nov 13, 202415.7716.2915.2416.0215.802.82%382,100
Nov 12, 202416.1216.1915.5215.5815.37-4.77%375,708
Nov 11, 202416.0016.6515.8016.3616.142.83%429,722
Nov 8, 202416.7916.8115.4915.9115.69-6.02%631,100
Nov 7, 202416.8018.2016.1116.9316.70-2.76%827,700
Nov 6, 202416.9817.8716.6017.4117.174.00%520,700
Nov 5, 202416.8217.1616.6116.7416.51-1.18%199,600
Nov 4, 202417.2717.3116.9116.9416.71-2.02%318,000
Nov 1, 202417.5517.7217.0617.2917.050.12%227,000
Oct 31, 202417.3017.7017.2717.2717.03-0.46%283,500
Oct 30, 202417.0217.9517.0017.3517.111.70%276,000
Oct 29, 202416.6917.1316.5517.0616.831.37%184,200
Oct 28, 202416.6416.8816.4916.8316.602.62%221,600
Oct 25, 202416.6016.9916.4016.4016.180.55%242,100
Oct 24, 202416.3716.5316.0716.3116.090.37%207,100
Oct 23, 202416.6416.6915.9716.2516.03-2.64%381,817
Oct 22, 202416.7517.0316.6816.6916.46-0.54%192,100
Oct 21, 202417.1617.3316.7616.7816.55-2.39%301,900
Oct 18, 202417.6617.9816.8917.1916.96-2.22%561,700
Oct 17, 202417.4317.6117.2817.5817.340.29%229,900
Oct 16, 202417.6017.8617.2217.5317.290.69%370,000
Oct 15, 202417.1917.4517.1917.4117.170.29%235,400
Oct 14, 202417.5717.6216.7517.3617.12-1.81%452,500
Oct 11, 202416.7217.7116.7017.6817.446.12%441,449
Oct 10, 202416.6116.8716.4016.6616.430.36%291,219
Oct 9, 202416.2216.7716.1716.6016.372.09%271,300
Oct 8, 202416.3816.5715.8416.2616.04-1.51%339,800
Oct 7, 202416.7016.8616.2616.5116.28-0.84%386,248
Oct 4, 202416.2516.6715.9316.6516.424.00%442,910
Oct 3, 202415.6016.0915.3816.0115.790.95%334,700
Oct 2, 202415.1115.8915.1115.8615.644.34%456,400
Oct 1, 202415.1715.4615.0015.2014.99-0.65%325,900
Sep 30, 202415.1615.4615.0315.3015.090.26%365,200
Sep 27, 202415.0915.4114.7815.2615.052.55%383,634
Sep 26, 202415.0615.1914.7314.8814.680.74%390,500
Sep 25, 202414.7915.0314.6814.7714.57-321,600
Sep 24, 202414.5114.9914.5114.7714.572.71%381,600
Sep 23, 202415.0115.0114.1814.3814.18-1.98%388,000
Sep 20, 202414.1115.3814.0114.6714.474.34%1,415,800
Sep 19, 202414.5614.5613.9414.0613.87-0.07%341,407
Sep 18, 202414.0314.6914.0314.0713.880.72%427,230
Sep 17, 202414.0314.4513.7013.9713.78-0.21%447,800
Sep 16, 202413.7614.3613.7114.0013.811.45%577,317
Sep 13, 202413.1013.9113.0113.8013.616.15%533,122
Sep 12, 202412.8013.0012.3413.0012.822.60%346,900
Sep 11, 202413.0513.1012.2212.6712.50-2.91%418,700
Sep 10, 202413.0513.1312.6813.0512.87-0.46%224,714
Sep 9, 202413.1313.2412.9513.1112.93-0.61%243,200
Sep 6, 202413.1013.4712.8413.1913.01-0.30%388,800
Sep 5, 202413.8314.1313.1813.2313.05-3.29%557,745
Sep 4, 202413.5913.9613.5913.6813.490.81%349,006
Sep 3, 202413.8613.9313.4913.5713.38-2.51%374,700
Aug 30, 202413.8314.0513.6413.9213.73-1.14%413,143
Aug 29, 202414.2314.3313.9314.0813.640.50%548,600
Aug 28, 202414.0814.1913.7014.0113.57-1.13%395,028
Aug 27, 202414.2114.3413.9814.1713.73-1.32%234,700
Aug 26, 202414.1614.4714.1014.3613.912.50%271,319
Aug 23, 202413.2314.1813.2214.0113.576.38%303,000
Aug 22, 202413.2113.5612.9813.1712.760.23%370,200
Aug 21, 202412.9613.2212.8013.1412.732.90%327,400
Aug 20, 202413.0813.3012.7412.7712.37-3.55%387,224
Aug 19, 202412.9813.5312.9613.2412.832.00%338,596
Aug 16, 202412.9013.1512.8112.9812.580.70%268,034
Aug 15, 202413.0113.1212.7212.8912.492.55%342,800
Aug 14, 202412.9513.0012.4612.5712.18-1.80%335,000
Aug 13, 202412.7713.1712.6512.8012.402.15%350,624
Aug 12, 202413.1713.1712.2012.5312.14-6.63%498,132
Aug 9, 202413.4513.7112.6813.4213.000.37%516,400
Aug 8, 202414.3714.7813.1813.3712.952.77%702,222
Aug 7, 202413.4013.4012.7813.0112.60-0.38%500,400
Aug 6, 202412.8313.0912.3113.0612.653.90%337,800
Aug 5, 202412.5212.6612.0712.5712.18-7.16%477,200
Aug 2, 202414.1014.4313.4613.5413.12-7.45%324,506
Aug 1, 202415.4115.5814.4914.6314.17-4.88%278,800