Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.65	17.11	16.57	16.79	16.79	2.13%	698,300
Apr 16, 2026	16.24	16.70	16.12	16.44	16.44	1.23%	628,423
Apr 15, 2026	15.56	16.25	15.52	16.24	16.24	4.37%	621,156
Apr 14, 2026	14.37	15.58	14.35	15.56	15.56	7.24%	451,931
Apr 13, 2026	14.36	14.61	14.25	14.51	14.51	0.97%	289,391
Apr 10, 2026	13.88	14.48	13.86	14.37	14.37	3.98%	434,913
Apr 9, 2026	13.60	13.90	13.28	13.82	13.82	0.95%	359,647
Apr 8, 2026	13.81	14.09	13.62	13.69	13.69	1.26%	358,618
Apr 7, 2026	13.38	13.64	13.27	13.52	13.52	1.81%	359,261
Apr 6, 2026	12.86	13.30	12.86	13.28	13.28	2.08%	299,167
Apr 2, 2026	12.83	13.30	12.75	13.01	13.01	-0.38%	410,578
Apr 1, 2026	12.60	13.10	12.55	13.06	13.06	0.93%	582,453
Mar 31, 2026	13.35	13.35	12.46	12.94	12.94	-1.82%	617,884
Mar 30, 2026	13.23	13.27	12.82	13.18	13.18	0.30%	407,502
Mar 27, 2026	13.06	13.27	12.78	13.14	13.14	-0.15%	443,018
Mar 26, 2026	13.05	13.42	13.05	13.16	13.16	-0.60%	302,501
Mar 25, 2026	13.26	13.50	13.02	13.24	13.24	-0.15%	311,260
Mar 24, 2026	13.22	13.56	13.20	13.26	13.26	-0.97%	362,031
Mar 23, 2026	13.47	13.83	13.26	13.39	13.39	1.13%	431,946
Mar 20, 2026	13.50	13.94	13.13	13.24	13.24	-0.08%	1,505,898
Mar 19, 2026	13.11	13.44	12.91	13.25	13.25	0.30%	427,662
Mar 18, 2026	13.83	14.03	13.12	13.21	13.21	-6.11%	505,014
Mar 17, 2026	13.98	14.35	13.98	14.07	14.07	0.07%	248,991
Mar 16, 2026	14.13	14.22	13.87	14.06	14.06	-0.21%	293,324
Mar 13, 2026	14.02	14.41	13.98	14.09	14.09	1.73%	457,079
Mar 12, 2026	13.86	13.98	13.65	13.85	13.85	-0.93%	687,757
Mar 11, 2026	14.34	14.39	13.85	13.98	13.98	-2.24%	627,730
Mar 10, 2026	14.66	14.69	14.18	14.30	14.30	-3.64%	473,927
Mar 9, 2026	15.18	15.20	14.19	14.84	14.59	-4.87%	832,604
Mar 6, 2026	15.29	15.96	15.09	15.60	15.34	0.58%	492,024
Mar 5, 2026	15.29	15.64	15.14	15.51	15.25	1.31%	427,910
Mar 4, 2026	15.37	15.49	14.91	15.31	15.05	0.13%	490,743
Mar 3, 2026	15.37	15.65	15.04	15.29	15.03	-3.35%	507,571
Mar 2, 2026	15.87	16.09	15.31	15.82	15.55	-3.18%	695,800
Feb 27, 2026	16.07	16.38	15.53	16.34	16.06	0.31%	762,578
Feb 26, 2026	14.17	17.13	14.17	16.29	16.02	17.53%	1,367,267
Feb 25, 2026	13.93	14.10	13.40	13.86	13.63	-1.42%	570,913
Feb 24, 2026	14.12	14.24	14.02	14.06	13.82	-0.42%	236,206
Feb 23, 2026	14.58	14.60	13.98	14.12	13.88	-3.29%	275,682
Feb 20, 2026	14.54	14.67	14.24	14.60	14.35	0.34%	241,454
Feb 19, 2026	14.91	15.02	14.45	14.55	14.30	-3.26%	307,530
Feb 18, 2026	14.88	15.32	14.88	15.04	14.79	0.60%	316,743
Feb 17, 2026	14.96	15.13	14.65	14.95	14.70	-0.07%	296,273
Feb 13, 2026	14.73	15.11	14.59	14.96	14.71	2.40%	318,274
Feb 12, 2026	15.20	15.30	14.37	14.61	14.36	-3.12%	409,030
Feb 11, 2026	15.25	15.25	14.86	15.08	14.83	-1.05%	355,540
Feb 10, 2026	14.75	15.28	14.70	15.24	14.98	4.24%	322,680
Feb 9, 2026	13.79	14.98	13.76	14.62	14.37	6.79%	626,277
Feb 6, 2026	13.70	13.85	13.54	13.69	13.46	-0.07%	268,039
Feb 5, 2026	13.77	13.77	13.38	13.70	13.47	-0.36%	449,904