Skip to main content
logo
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
14.71
-0.45 (-2.97%)
Dec 4, 2025, 4:00 PM EST - Market closed

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.1215.1214.6114.6514.65-3.36%370,305
Dec 3, 202515.2215.3414.8615.1615.161.07%324,941
Dec 2, 202515.3815.3814.9815.0015.00-1.90%340,921
Dec 1, 202515.3715.5715.1915.2915.29-2.98%317,125
Nov 28, 202515.8115.8715.6315.7615.51-0.25%198,972
Nov 26, 202515.7216.0315.6915.8015.550.64%581,055
Nov 25, 202515.8616.2215.6515.7015.45-1.07%422,131
Nov 24, 202515.5115.9314.5215.8715.621.41%901,466
Nov 21, 202515.4015.9515.4015.6515.400.97%351,483
Nov 20, 202515.8516.0615.3815.5015.25-1.71%345,559
Nov 19, 202516.6116.6815.7515.7715.52-5.06%493,395
Nov 18, 202516.7717.0316.6016.6116.35-1.54%397,363
Nov 17, 202516.1017.8815.9216.8716.604.91%957,812
Nov 14, 202516.3416.4215.8816.0815.82-1.59%394,344
Nov 13, 202516.7116.7516.3316.3416.08-1.92%353,895
Nov 12, 202516.3616.7316.1816.6616.400.97%430,961
Nov 11, 202516.6916.6916.0316.5016.240.30%449,518
Nov 10, 202516.4016.7316.1616.4516.190.24%566,097
Nov 7, 202516.0516.9015.9716.4116.152.12%1,372,807
Nov 6, 202514.9716.2214.1216.0715.8217.90%1,637,647
Nov 5, 202513.4014.0013.1813.6313.412.02%586,499
Nov 4, 202513.5813.6913.2013.3613.15-2.20%679,841
Nov 3, 202513.6013.6813.3413.6613.44-319,752
Oct 31, 202513.4013.7313.4013.6613.441.11%373,132
Oct 30, 202513.1013.5313.1013.5113.302.58%363,356
Oct 29, 202513.0613.4012.9113.1712.96-0.08%917,671
Oct 28, 202513.2713.3213.1013.1812.97-1.20%327,469
Oct 27, 202513.4813.5413.3013.3413.13-0.97%274,894
Oct 24, 202513.5413.6213.3413.4713.260.22%224,831
Oct 23, 202513.2913.5713.2913.4413.231.28%502,346
Oct 22, 202513.2713.3513.0813.2713.060.30%276,357
Oct 21, 202512.9013.2512.8213.2313.023.20%375,374
Oct 20, 202512.7813.0112.7812.8212.620.71%257,237
Oct 17, 202512.7712.9012.7012.7312.53-0.16%343,371
Oct 16, 202513.0113.0612.6612.7512.55-1.92%466,797
Oct 15, 202513.1513.4212.9813.0012.79-0.91%388,935
Oct 14, 202513.1013.3512.9313.1212.91-0.61%335,123
Oct 13, 202513.3013.3813.1313.2012.99-0.15%301,537
Oct 10, 202513.6513.8913.0013.2213.01-3.15%469,149
Oct 9, 202513.8913.9213.5513.6513.43-1.37%351,221
Oct 8, 202514.1214.3313.7413.8413.62-1.98%351,229
Oct 7, 202514.0414.1813.8414.1213.900.14%320,932
Oct 6, 202514.4814.5414.0214.1013.88-2.83%559,472
Oct 3, 202514.6214.8814.5014.5114.28-0.68%349,745
Oct 2, 202514.6614.9014.5814.6114.38-0.68%301,903
Oct 1, 202514.9315.1414.4414.7114.48-2.58%409,191
Sep 30, 202514.8415.4514.8415.1014.861.27%521,629
Sep 29, 202514.8915.0314.6514.9114.670.81%334,055
Sep 26, 202514.6014.8814.5514.7914.561.23%384,196
Sep 25, 202514.5014.8214.4614.6114.380.41%315,754