Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	16.71	16.75	16.50	16.70	-	0.24%	93,156
Nov 12, 2025	16.36	16.73	16.18	16.66	16.66	0.97%	430,961
Nov 11, 2025	16.69	16.69	16.03	16.50	16.50	0.30%	449,518
Nov 10, 2025	16.40	16.73	16.16	16.45	16.45	0.24%	566,097
Nov 7, 2025	16.05	16.90	15.97	16.41	16.41	2.12%	1,372,807
Nov 6, 2025	14.97	16.22	14.12	16.07	16.07	17.90%	1,637,647
Nov 5, 2025	13.40	14.00	13.18	13.63	13.63	2.02%	584,764
Nov 4, 2025	13.58	13.69	13.20	13.36	13.36	-2.20%	679,841
Nov 3, 2025	13.60	13.68	13.34	13.66	13.66	-	319,752
Oct 31, 2025	13.40	13.73	13.40	13.66	13.66	1.11%	373,132
Oct 30, 2025	13.10	13.53	13.10	13.51	13.51	2.58%	363,356
Oct 29, 2025	13.06	13.40	12.91	13.17	13.17	-0.08%	917,671
Oct 28, 2025	13.27	13.32	13.10	13.18	13.18	-1.20%	327,469
Oct 27, 2025	13.48	13.54	13.30	13.34	13.34	-0.97%	274,894
Oct 24, 2025	13.54	13.62	13.34	13.47	13.47	0.22%	224,831
Oct 23, 2025	13.29	13.57	13.29	13.44	13.44	1.28%	502,346
Oct 22, 2025	13.27	13.35	13.08	13.27	13.27	0.30%	276,357
Oct 21, 2025	12.90	13.25	12.82	13.23	13.23	3.20%	375,374
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