Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.01	14.31	13.93	14.30	14.30	1.20%	288,648
May 27, 2026	13.72	14.29	13.72	14.13	14.13	2.99%	399,131
May 26, 2026	13.71	13.85	13.45	13.72	13.72	0.81%	443,431
May 22, 2026	13.73	14.03	13.73	13.86	13.61	1.76%	449,936
May 21, 2026	13.54	13.71	13.26	13.62	13.37	0.96%	434,302
May 20, 2026	13.55	13.75	13.38	13.49	13.25	-0.44%	387,971
May 19, 2026	14.17	14.39	13.50	13.55	13.31	-5.05%	649,778
May 18, 2026	14.07	14.67	14.07	14.27	14.01	1.86%	366,470
May 15, 2026	14.09	14.35	13.84	14.01	13.76	-0.85%	377,797
May 14, 2026	14.14	14.51	14.05	14.13	13.88	0.64%	423,414
May 13, 2026	13.90	14.12	13.77	14.04	13.79	0.72%	359,370
May 12, 2026	14.33	14.35	13.92	13.94	13.69	-2.31%	483,837
May 11, 2026	14.48	14.93	14.23	14.27	14.01	-0.07%	493,971
May 8, 2026	14.18	14.50	14.04	14.28	14.02	0.71%	324,890
May 7, 2026	14.70	14.96	14.10	14.18	13.92	-4.38%	521,861
May 6, 2026	15.00	15.22	14.83	14.83	14.56	0.34%	338,998
May 5, 2026	14.80	14.99	14.51	14.78	14.51	0.20%	413,616
May 4, 2026	14.95	15.13	14.40	14.75	14.48	-2.77%	675,762
May 1, 2026	15.21	15.72	14.60	15.17	14.90	-2.44%	672,561
Apr 30, 2026	15.14	15.86	15.05	15.55	15.27	1.97%	496,986
Apr 29, 2026	15.56	15.57	15.24	15.25	14.97	-2.93%	290,199
Apr 28, 2026	15.89	15.94	15.38	15.71	15.43	-0.19%	231,662
Apr 27, 2026	15.64	16.36	15.58	15.74	15.46	-	589,132
Apr 24, 2026	15.72	15.89	15.37	15.74	15.46	-0.13%	392,924
Apr 23, 2026	16.65	16.68	15.63	15.76	15.48	-5.00%	375,562
Apr 22, 2026	16.48	16.62	16.21	16.59	16.29	0.79%	577,339
Apr 21, 2026	16.73	17.20	16.32	16.46	16.16	-2.49%	487,466
Apr 20, 2026	16.40	17.25	16.40	16.88	16.58	0.54%	539,539
Apr 17, 2026	16.65	17.11	16.57	16.79	16.49	2.13%	698,300
Apr 16, 2026	16.24	16.70	16.12	16.44	16.14	1.23%	628,531
Apr 15, 2026	15.56	16.25	15.52	16.24	15.95	4.37%	621,287
Apr 14, 2026	14.37	15.58	14.35	15.56	15.28	7.24%	452,048
Apr 13, 2026	14.36	14.61	14.25	14.51	14.25	0.97%	289,391
Apr 10, 2026	13.88	14.48	13.86	14.37	14.11	3.98%	434,913
Apr 9, 2026	13.60	13.90	13.28	13.82	13.57	0.95%	359,821
Apr 8, 2026	13.81	14.09	13.62	13.69	13.44	1.26%	358,626
Apr 7, 2026	13.38	13.64	13.27	13.52	13.28	1.81%	359,293
Apr 6, 2026	12.86	13.30	12.86	13.28	13.04	2.08%	299,167
Apr 2, 2026	12.83	13.30	12.75	13.01	12.78	-0.38%	410,578
Apr 1, 2026	12.60	13.10	12.55	13.06	12.82	0.93%	582,453
Mar 31, 2026	13.35	13.35	12.46	12.94	12.71	-1.82%	617,884
Mar 30, 2026	13.23	13.27	12.82	13.18	12.94	0.30%	407,502
Mar 27, 2026	13.06	13.27	12.78	13.14	12.90	-0.15%	445,613
Mar 26, 2026	13.05	13.42	13.05	13.16	12.92	-0.60%	302,502
Mar 25, 2026	13.26	13.50	13.02	13.24	13.00	-0.15%	311,260
Mar 24, 2026	13.22	13.56	13.20	13.26	13.02	-0.97%	362,031
Mar 23, 2026	13.47	13.83	13.26	13.39	13.15	1.13%	432,128
Mar 20, 2026	13.50	13.94	13.13	13.24	13.00	-0.08%	1,505,898
Mar 19, 2026	13.11	13.44	12.91	13.25	13.01	0.30%	434,303
Mar 18, 2026	13.83	14.03	13.12	13.21	12.97	-6.11%	505,014