Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.18	14.50	14.04	14.28	14.28	0.71%	324,625
May 7, 2026	14.70	14.96	14.10	14.18	14.18	-4.38%	521,861
May 6, 2026	15.00	15.22	14.83	14.83	14.83	0.34%	338,781
May 5, 2026	14.80	14.99	14.51	14.78	14.78	0.20%	413,616
May 4, 2026	14.95	15.13	14.40	14.75	14.75	-2.77%	674,357
May 1, 2026	15.21	15.72	14.60	15.17	15.17	-2.44%	671,644
Apr 30, 2026	15.14	15.86	15.05	15.55	15.55	1.97%	495,726
Apr 29, 2026	15.56	15.57	15.24	15.25	15.25	-2.93%	290,199
Apr 28, 2026	15.89	15.94	15.38	15.71	15.71	-0.19%	231,662
Apr 27, 2026	15.64	16.36	15.58	15.74	15.74	-	589,132
Apr 24, 2026	15.72	15.89	15.37	15.74	15.74	-0.13%	392,924
Apr 23, 2026	16.65	16.68	15.63	15.76	15.76	-5.00%	375,562
Apr 22, 2026	16.48	16.62	16.21	16.59	16.59	0.79%	577,339
Apr 21, 2026	16.73	17.20	16.32	16.46	16.46	-2.49%	487,466
Apr 20, 2026	16.40	17.25	16.40	16.88	16.88	0.54%	539,539
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%	628,531
Apr 15, 2026	15.56	16.25	15.52	16.24	16.24	4.37%	621,287
Apr 14, 2026	14.37	15.58	14.35	15.56	15.56	7.24%	452,048
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%	359,821
Apr 8, 2026	13.81	14.09	13.62	13.69	13.69	1.26%	358,626
Apr 7, 2026	13.38	13.64	13.27	13.52	13.52	1.81%	359,293
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%	445,613
Mar 26, 2026	13.05	13.42	13.05	13.16	13.16	-0.60%	302,502
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%	432,128
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%	434,303
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%	249,071
Mar 16, 2026	14.13	14.22	13.87	14.06	14.06	-0.21%	293,329
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%	627,851
Mar 10, 2026	14.66	14.69	14.18	14.30	14.30	-3.64%	473,951
Mar 9, 2026	15.18	15.20	14.19	14.84	14.59	-4.87%	832,863
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