Sinclair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.48	14.77	14.27	14.58	14.58	1.53%	283,824
Aug 18, 2026	14.41	14.75	14.23	14.36	14.36	0.77%	354,565
Aug 17, 2026	14.69	14.73	14.15	14.25	14.25	-3.98%	575,527
Aug 14, 2026	14.34	14.90	14.29	14.84	14.84	3.92%	405,397
Aug 13, 2026	13.89	14.31	13.89	14.28	14.28	2.88%	427,097
Aug 12, 2026	13.67	13.99	13.52	13.88	13.88	1.54%	344,515
Aug 11, 2026	13.61	13.76	13.24	13.67	13.67	-0.65%	549,729
Aug 10, 2026	14.20	14.85	13.67	13.76	13.76	-3.10%	817,859
Aug 7, 2026	14.73	14.99	14.15	14.20	14.20	-3.79%	1,199,737
Aug 6, 2026	14.51	16.30	14.21	14.76	14.76	6.11%	1,475,357
Aug 5, 2026	13.82	14.05	13.74	13.91	13.91	-0.57%	487,765
Aug 4, 2026	13.92	14.16	13.91	13.99	13.99	0.50%	468,673
Aug 3, 2026	13.95	14.26	13.82	13.92	13.92	1.31%	374,768
Jul 31, 2026	13.65	13.78	13.45	13.74	13.74	-0.22%	336,868
Jul 30, 2026	14.03	14.03	13.54	13.77	13.77	-3.03%	379,014
Jul 29, 2026	14.20	14.40	14.11	14.20	14.20	0.57%	452,454
Jul 28, 2026	13.61	14.25	13.56	14.12	14.12	4.67%	475,384
Jul 27, 2026	13.57	13.93	13.48	13.49	13.49	-	391,277
Jul 24, 2026	13.51	13.77	13.45	13.49	13.49	0.90%	354,367
Jul 23, 2026	13.64	13.70	13.13	13.37	13.37	-3.40%	450,766
Jul 22, 2026	13.92	13.92	13.48	13.84	13.84	0.14%	497,578
Jul 21, 2026	13.97	14.13	13.74	13.82	13.82	-1.99%	689,995
Jul 20, 2026	13.90	14.11	13.67	14.10	14.10	2.03%	597,855
Jul 17, 2026	14.17	14.42	13.77	13.82	13.82	-3.63%	363,000
Jul 16, 2026	14.53	14.70	14.21	14.34	14.34	-0.14%	317,128
Jul 15, 2026	13.95	14.97	13.93	14.36	14.36	3.98%	675,100
Jul 14, 2026	14.14	14.22	13.80	13.81	13.81	-3.09%	416,994
Jul 13, 2026	14.40	14.64	14.24	14.25	14.25	0.07%	510,309
Jul 10, 2026	14.61	14.73	14.23	14.24	14.24	-2.06%	622,754
Jul 9, 2026	14.22	14.73	13.96	14.54	14.54	1.39%	731,075
Jul 8, 2026	14.78	14.90	14.22	14.34	14.34	-2.98%	614,309
Jul 7, 2026	15.21	15.54	14.70	14.78	14.78	-2.38%	484,442
Jul 6, 2026	15.37	15.52	15.08	15.14	15.14	-1.82%	842,481
Jul 2, 2026	15.09	15.48	14.90	15.42	15.42	2.19%	607,505
Jul 1, 2026	14.36	15.28	14.29	15.09	15.09	5.89%	631,000
Jun 30, 2026	13.95	14.38	13.74	14.25	14.25	2.00%	493,699
Jun 29, 2026	13.95	14.12	13.71	13.97	13.97	1.23%	735,863
Jun 26, 2026	12.85	13.87	12.85	13.80	13.80	6.65%	1,731,011
Jun 25, 2026	14.04	14.06	12.89	12.94	12.94	-7.77%	629,837
Jun 24, 2026	14.01	14.35	13.94	14.03	14.03	0.43%	491,883
Jun 23, 2026	13.59	13.99	13.59	13.97	13.97	2.65%	339,320
Jun 22, 2026	13.64	13.82	13.51	13.61	13.61	-0.44%	348,683
Jun 18, 2026	13.82	13.98	13.54	13.67	13.67	0.07%	811,222
Jun 17, 2026	13.76	13.91	13.52	13.66	13.66	-0.73%	469,665
Jun 16, 2026	13.42	13.77	13.29	13.76	13.76	2.46%	531,276
Jun 15, 2026	14.11	14.13	13.40	13.43	13.43	-4.41%	856,967
Jun 12, 2026	14.45	14.49	13.98	14.05	14.05	-2.77%	277,886
Jun 11, 2026	14.25	14.57	14.07	14.45	14.45	1.76%	368,896
Jun 10, 2026	14.12	14.32	13.93	14.20	14.20	0.85%	515,207
Jun 9, 2026	14.15	14.36	13.93	14.08	14.08	1.15%	443,619