Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.86	12.94	12.66	12.69	12.69	-0.55%	687,700
Sep 29, 2026	12.76	12.92	12.69	12.76	12.76	-0.39%	386,309
Sep 28, 2026	12.78	13.01	12.68	12.81	12.81	0.23%	427,414
Sep 25, 2026	12.74	12.84	12.58	12.78	12.78	0.31%	489,560
Sep 24, 2026	12.86	13.02	12.60	12.74	12.74	-1.01%	451,570
Sep 23, 2026	13.14	13.14	12.82	12.87	12.87	-2.28%	426,593
Sep 22, 2026	13.30	13.47	13.06	13.17	13.17	-0.30%	469,182
Sep 21, 2026	13.28	13.75	13.20	13.21	13.21	0.99%	495,969
Sep 18, 2026	13.55	13.60	13.06	13.08	13.08	-3.89%	1,118,192
Sep 17, 2026	14.18	14.19	13.61	13.61	13.61	-2.99%	396,762
Sep 16, 2026	14.14	14.21	13.89	14.03	14.03	-0.57%	463,272
Sep 15, 2026	14.27	14.28	14.08	14.11	14.11	-1.95%	307,246
Sep 14, 2026	13.93	14.52	13.93	14.39	14.39	3.53%	452,256
Sep 11, 2026	13.98	14.20	13.70	13.90	13.90	0.58%	358,899
Sep 10, 2026	13.55	13.95	13.50	13.82	13.82	1.99%	388,010
Sep 9, 2026	13.72	13.82	13.37	13.55	13.55	-1.81%	370,600
Sep 8, 2026	13.72	13.96	13.48	13.80	13.80	-0.07%	376,772
Sep 4, 2026	13.73	13.90	13.70	13.81	13.81	-0.86%	376,739
Sep 3, 2026	13.91	13.99	13.62	13.93	13.93	1.31%	427,694
Sep 2, 2026	13.94	14.32	13.66	13.75	13.75	-0.79%	527,621
Sep 1, 2026	14.04	14.17	13.78	13.86	13.86	-1.70%	343,928
Aug 31, 2026	14.16	14.22	13.86	14.10	14.10	-	436,069
Aug 28, 2026	14.08	14.43	14.03	14.35	14.10	2.35%	320,996
Aug 27, 2026	14.12	14.31	13.90	14.02	13.78	-2.16%	482,599
Aug 26, 2026	14.70	14.70	14.17	14.33	14.08	-2.52%	435,967
Aug 25, 2026	14.42	14.75	14.22	14.70	14.44	1.31%	286,862
Aug 24, 2026	14.41	14.70	14.38	14.51	14.26	0.69%	228,273
Aug 21, 2026	14.43	14.54	14.25	14.41	14.16	0.42%	495,328
Aug 20, 2026	14.52	14.57	14.12	14.35	14.10	-1.58%	283,337
Aug 19, 2026	14.48	14.77	14.27	14.58	14.33	1.53%	283,829
Aug 18, 2026	14.41	14.75	14.23	14.36	14.11	0.77%	354,565
Aug 17, 2026	14.69	14.73	14.15	14.25	14.00	-3.98%	575,528
Aug 14, 2026	14.34	14.90	14.29	14.84	14.58	3.92%	405,404
Aug 13, 2026	13.89	14.31	13.89	14.28	14.03	2.88%	427,142
Aug 12, 2026	13.67	13.99	13.52	13.88	13.64	1.54%	344,517
Aug 11, 2026	13.61	13.76	13.24	13.67	13.43	-0.65%	549,856
Aug 10, 2026	14.20	14.85	13.67	13.76	13.52	-3.10%	817,942
Aug 7, 2026	14.73	14.99	14.15	14.20	13.95	-3.79%	1,245,380
Aug 6, 2026	14.51	16.30	14.21	14.76	14.50	6.11%	1,475,369
Aug 5, 2026	13.82	14.05	13.74	13.91	13.67	-0.57%	488,432
Aug 4, 2026	13.92	14.16	13.91	13.99	13.75	0.50%	468,674
Aug 3, 2026	13.95	14.26	13.82	13.92	13.68	1.31%	374,768
Jul 31, 2026	13.65	13.78	13.45	13.74	13.50	-0.22%	336,868
Jul 30, 2026	14.03	14.03	13.54	13.77	13.53	-3.03%	379,014
Jul 29, 2026	14.20	14.40	14.11	14.20	13.95	0.57%	452,454
Jul 28, 2026	13.61	14.25	13.56	14.12	13.87	4.67%	475,384
Jul 27, 2026	13.57	13.93	13.48	13.49	13.25	-	391,277
Jul 24, 2026	13.51	13.77	13.45	13.49	13.25	0.90%	354,367
Jul 23, 2026	13.64	13.70	13.13	13.37	13.14	-3.40%	450,766
Jul 22, 2026	13.92	13.92	13.48	13.84	13.60	0.14%	497,578