Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
16.94
-0.35 (-2.02%)
Nov 4, 2024, 4:00 PM EST - Market closed
Sinclair Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 17.27 | 17.31 | 16.91 | 16.94 | 16.94 | -2.02% | 317,954 |
Nov 1, 2024 | 17.55 | 17.72 | 17.06 | 17.29 | 17.29 | 0.12% | 226,996 |
Oct 31, 2024 | 17.30 | 17.70 | 17.27 | 17.27 | 17.27 | -0.46% | 283,496 |
Oct 30, 2024 | 17.02 | 17.96 | 17.00 | 17.35 | 17.35 | 1.70% | 276,000 |
Oct 29, 2024 | 16.69 | 17.13 | 16.55 | 17.06 | 17.06 | 1.37% | 184,151 |
Oct 28, 2024 | 16.64 | 16.88 | 16.49 | 16.83 | 16.83 | 2.62% | 221,576 |
Oct 25, 2024 | 16.60 | 16.99 | 16.40 | 16.40 | 16.40 | 0.55% | 242,091 |
Oct 24, 2024 | 16.37 | 16.53 | 16.07 | 16.31 | 16.31 | 0.37% | 207,054 |
Oct 23, 2024 | 16.64 | 16.69 | 15.97 | 16.25 | 16.25 | -2.64% | 381,817 |
Oct 22, 2024 | 16.75 | 17.03 | 16.68 | 16.69 | 16.69 | -0.54% | 192,065 |
Oct 21, 2024 | 17.16 | 17.33 | 16.76 | 16.78 | 16.78 | -2.39% | 301,851 |
Oct 18, 2024 | 17.66 | 17.98 | 16.89 | 17.19 | 17.19 | -2.22% | 561,693 |
Oct 17, 2024 | 17.43 | 17.61 | 17.28 | 17.58 | 17.58 | 0.29% | 229,861 |
Oct 16, 2024 | 17.60 | 17.86 | 17.22 | 17.53 | 17.53 | 0.69% | 369,993 |
Oct 15, 2024 | 17.19 | 17.46 | 17.19 | 17.41 | 17.41 | 0.29% | 235,378 |
Oct 14, 2024 | 17.57 | 17.62 | 16.75 | 17.36 | 17.36 | -1.81% | 452,491 |
Oct 11, 2024 | 16.72 | 17.71 | 16.71 | 17.68 | 17.68 | 6.12% | 441,449 |
Oct 10, 2024 | 16.61 | 16.87 | 16.40 | 16.66 | 16.66 | 0.36% | 291,219 |
Oct 9, 2024 | 16.22 | 16.77 | 16.17 | 16.60 | 16.60 | 2.09% | 271,268 |
Oct 8, 2024 | 16.38 | 16.57 | 15.84 | 16.26 | 16.26 | -1.51% | 339,753 |
Oct 7, 2024 | 16.70 | 16.86 | 16.26 | 16.51 | 16.51 | -0.84% | 386,248 |
Oct 4, 2024 | 16.25 | 16.67 | 15.93 | 16.65 | 16.65 | 4.00% | 442,910 |
Oct 3, 2024 | 15.60 | 16.09 | 15.38 | 16.01 | 16.01 | 0.95% | 334,690 |
Oct 2, 2024 | 15.11 | 15.89 | 15.11 | 15.86 | 15.86 | 4.34% | 456,393 |
Oct 1, 2024 | 15.17 | 15.46 | 15.00 | 15.20 | 15.20 | -0.65% | 325,867 |
Sep 30, 2024 | 15.16 | 15.46 | 15.03 | 15.30 | 15.30 | 0.26% | 365,166 |
Sep 27, 2024 | 15.09 | 15.41 | 14.78 | 15.26 | 15.26 | 2.55% | 383,634 |
Sep 26, 2024 | 15.06 | 15.19 | 14.73 | 14.88 | 14.88 | 0.74% | 390,467 |
Sep 25, 2024 | 14.79 | 15.03 | 14.68 | 14.77 | 14.77 | - | 321,574 |
Sep 24, 2024 | 14.51 | 14.99 | 14.51 | 14.77 | 14.77 | 2.71% | 381,550 |
Sep 23, 2024 | 15.01 | 15.01 | 14.18 | 14.38 | 14.38 | -1.98% | 387,958 |
Sep 20, 2024 | 14.11 | 15.38 | 14.01 | 14.67 | 14.67 | 4.34% | 1,415,797 |
Sep 19, 2024 | 14.56 | 14.56 | 13.94 | 14.06 | 14.06 | -0.07% | 341,407 |
Sep 18, 2024 | 14.03 | 14.69 | 14.03 | 14.07 | 14.07 | 0.72% | 427,230 |
Sep 17, 2024 | 14.03 | 14.45 | 13.70 | 13.97 | 13.97 | -0.21% | 447,792 |
Sep 16, 2024 | 13.76 | 14.36 | 13.71 | 14.00 | 14.00 | 1.45% | 577,317 |
Sep 13, 2024 | 13.10 | 13.91 | 13.01 | 13.80 | 13.80 | 6.15% | 533,122 |
Sep 12, 2024 | 12.80 | 13.00 | 12.34 | 13.00 | 13.00 | 2.60% | 346,885 |
Sep 11, 2024 | 13.05 | 13.10 | 12.22 | 12.67 | 12.67 | -2.91% | 418,695 |
Sep 10, 2024 | 13.05 | 13.13 | 12.68 | 13.05 | 13.05 | -0.46% | 224,714 |
Sep 9, 2024 | 13.13 | 13.24 | 12.95 | 13.11 | 13.11 | -0.61% | 243,159 |
Sep 6, 2024 | 13.10 | 13.47 | 12.84 | 13.19 | 13.19 | -0.30% | 388,770 |
Sep 5, 2024 | 13.83 | 14.13 | 13.18 | 13.23 | 13.23 | -3.29% | 557,745 |
Sep 4, 2024 | 13.59 | 13.96 | 13.59 | 13.68 | 13.68 | 0.81% | 349,002 |
Sep 3, 2024 | 13.86 | 13.93 | 13.49 | 13.57 | 13.57 | -2.51% | 374,666 |
Aug 30, 2024 | 13.83 | 14.05 | 13.64 | 13.92 | 13.92 | -1.14% | 413,143 |
Aug 29, 2024 | 14.23 | 14.33 | 13.93 | 14.08 | 13.83 | 0.50% | 548,589 |
Aug 28, 2024 | 14.08 | 14.19 | 13.70 | 14.01 | 13.76 | -1.13% | 395,028 |
Aug 27, 2024 | 14.21 | 14.34 | 13.98 | 14.17 | 13.92 | -1.32% | 234,673 |
Aug 26, 2024 | 14.16 | 14.47 | 14.10 | 14.36 | 14.11 | 2.50% | 271,319 |
Aug 23, 2024 | 13.23 | 14.18 | 13.22 | 14.01 | 13.76 | 6.38% | 302,971 |
Aug 22, 2024 | 13.21 | 13.56 | 12.98 | 13.17 | 12.94 | 0.23% | 370,200 |
Aug 21, 2024 | 12.96 | 13.22 | 12.80 | 13.14 | 12.91 | 2.90% | 327,362 |
Aug 20, 2024 | 13.08 | 13.30 | 12.74 | 12.77 | 12.55 | -3.55% | 387,224 |
Aug 19, 2024 | 12.98 | 13.53 | 12.96 | 13.24 | 13.01 | 2.00% | 338,596 |
Aug 16, 2024 | 12.90 | 13.15 | 12.81 | 12.98 | 12.75 | 0.70% | 268,034 |
Aug 15, 2024 | 13.01 | 13.12 | 12.72 | 12.89 | 12.66 | 2.55% | 342,752 |
Aug 14, 2024 | 12.95 | 13.00 | 12.46 | 12.57 | 12.35 | -1.80% | 334,957 |
Aug 13, 2024 | 12.77 | 13.17 | 12.65 | 12.80 | 12.57 | 2.15% | 350,624 |
Aug 12, 2024 | 13.17 | 13.17 | 12.20 | 12.53 | 12.31 | -6.63% | 498,132 |
Aug 9, 2024 | 13.45 | 13.71 | 12.68 | 13.42 | 13.18 | 0.37% | 516,350 |
Aug 8, 2024 | 14.37 | 14.78 | 13.18 | 13.37 | 13.13 | 2.77% | 702,222 |
Aug 7, 2024 | 13.40 | 13.40 | 12.78 | 13.01 | 12.78 | -0.38% | 500,365 |
Aug 6, 2024 | 12.83 | 13.09 | 12.31 | 13.06 | 12.83 | 3.90% | 337,770 |
Aug 5, 2024 | 12.52 | 12.66 | 12.07 | 12.57 | 12.35 | -7.16% | 477,183 |
Aug 2, 2024 | 14.10 | 14.43 | 13.46 | 13.54 | 13.30 | -7.45% | 324,506 |
Aug 1, 2024 | 15.41 | 15.58 | 14.49 | 14.63 | 14.37 | -4.88% | 278,760 |
Jul 31, 2024 | 15.67 | 15.91 | 15.26 | 15.38 | 15.11 | -1.22% | 201,140 |
Jul 30, 2024 | 15.71 | 15.79 | 15.28 | 15.57 | 15.30 | -0.19% | 169,510 |
Jul 29, 2024 | 15.41 | 15.68 | 15.22 | 15.60 | 15.33 | 1.43% | 227,129 |
Jul 26, 2024 | 15.49 | 15.63 | 15.19 | 15.38 | 15.11 | 1.79% | 204,507 |
Jul 25, 2024 | 14.64 | 15.39 | 14.63 | 15.11 | 14.84 | 3.00% | 307,297 |
Jul 24, 2024 | 15.09 | 15.34 | 14.59 | 14.67 | 14.41 | -3.17% | 344,417 |
Jul 23, 2024 | 14.77 | 15.31 | 14.61 | 15.15 | 14.88 | 1.61% | 265,770 |
Jul 22, 2024 | 13.84 | 15.03 | 13.74 | 14.91 | 14.65 | 7.27% | 339,391 |
Jul 19, 2024 | 14.62 | 14.62 | 13.61 | 13.90 | 13.66 | -4.73% | 468,152 |
Jul 18, 2024 | 15.48 | 15.82 | 14.43 | 14.59 | 14.33 | -6.29% | 557,128 |
Jul 17, 2024 | 15.36 | 15.90 | 15.32 | 15.57 | 15.30 | 0.26% | 356,710 |
Jul 16, 2024 | 15.27 | 15.70 | 15.11 | 15.53 | 15.26 | 2.17% | 229,353 |
Jul 15, 2024 | 15.10 | 15.43 | 14.75 | 15.20 | 14.93 | 1.67% | 321,970 |
Jul 12, 2024 | 14.85 | 15.25 | 14.67 | 14.95 | 14.69 | 3.17% | 308,122 |
Jul 11, 2024 | 14.34 | 15.05 | 14.31 | 14.49 | 14.23 | 3.28% | 419,092 |
Jul 10, 2024 | 13.41 | 14.16 | 13.41 | 14.03 | 13.78 | 4.86% | 370,278 |
Jul 9, 2024 | 13.31 | 13.42 | 12.97 | 13.38 | 13.14 | 0.45% | 359,314 |
Jul 8, 2024 | 13.47 | 13.60 | 13.04 | 13.32 | 13.09 | -0.45% | 348,255 |
Jul 5, 2024 | 13.23 | 13.74 | 13.05 | 13.38 | 13.14 | 0.22% | 456,344 |
Jul 3, 2024 | 13.38 | 13.81 | 13.35 | 13.35 | 13.11 | 0.07% | 168,036 |
Jul 2, 2024 | 13.25 | 13.37 | 12.81 | 13.34 | 13.11 | -0.30% | 239,805 |
Jul 1, 2024 | 13.27 | 13.93 | 13.15 | 13.38 | 13.14 | 0.38% | 360,684 |
Jun 28, 2024 | 12.40 | 13.53 | 12.32 | 13.33 | 13.10 | 8.37% | 1,669,797 |
Jun 27, 2024 | 12.14 | 12.33 | 11.97 | 12.30 | 12.08 | 1.23% | 251,315 |
Jun 26, 2024 | 11.58 | 12.27 | 11.58 | 12.15 | 11.94 | 2.62% | 425,546 |
Jun 25, 2024 | 11.74 | 11.89 | 11.47 | 11.84 | 11.63 | 0.68% | 221,084 |
Jun 24, 2024 | 12.02 | 12.23 | 11.43 | 11.76 | 11.55 | -1.01% | 379,813 |
Jun 21, 2024 | 11.87 | 12.30 | 11.78 | 11.88 | 11.67 | 0.93% | 1,012,615 |
Jun 20, 2024 | 11.13 | 11.92 | 11.13 | 11.77 | 11.56 | 4.16% | 374,674 |
Jun 18, 2024 | 11.67 | 11.74 | 11.29 | 11.30 | 11.10 | -3.50% | 313,821 |
Jun 17, 2024 | 11.35 | 11.77 | 11.20 | 11.71 | 11.50 | 2.54% | 387,965 |
Jun 14, 2024 | 11.60 | 11.89 | 11.15 | 11.42 | 11.22 | -2.39% | 498,449 |
Jun 13, 2024 | 12.33 | 12.33 | 11.69 | 11.70 | 11.49 | -4.18% | 464,525 |