Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
14.33
-0.32 (-2.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.55 | 14.64 | 14.25 | 14.33 | 14.33 | -2.18% | 405,943 |
| Dec 4, 2025 | 15.12 | 15.12 | 14.61 | 14.65 | 14.65 | -3.36% | 370,305 |
| Dec 3, 2025 | 15.22 | 15.34 | 14.86 | 15.16 | 15.16 | 1.07% | 324,941 |
| Dec 2, 2025 | 15.38 | 15.38 | 14.98 | 15.00 | 15.00 | -1.90% | 340,921 |
| Dec 1, 2025 | 15.37 | 15.57 | 15.19 | 15.29 | 15.29 | -2.98% | 317,125 |
| Nov 28, 2025 | 15.81 | 15.87 | 15.63 | 15.76 | 15.51 | -0.25% | 198,972 |
| Nov 26, 2025 | 15.72 | 16.03 | 15.69 | 15.80 | 15.55 | 0.64% | 581,055 |
| Nov 25, 2025 | 15.86 | 16.22 | 15.65 | 15.70 | 15.45 | -1.07% | 422,131 |
| Nov 24, 2025 | 15.51 | 15.93 | 14.52 | 15.87 | 15.62 | 1.41% | 901,466 |
| Nov 21, 2025 | 15.40 | 15.95 | 15.40 | 15.65 | 15.40 | 0.97% | 351,483 |
| Nov 20, 2025 | 15.85 | 16.06 | 15.38 | 15.50 | 15.25 | -1.71% | 345,559 |
| Nov 19, 2025 | 16.61 | 16.68 | 15.75 | 15.77 | 15.52 | -5.06% | 493,395 |
| Nov 18, 2025 | 16.77 | 17.03 | 16.60 | 16.61 | 16.35 | -1.54% | 397,363 |
| Nov 17, 2025 | 16.10 | 17.88 | 15.92 | 16.87 | 16.60 | 4.91% | 957,812 |
| Nov 14, 2025 | 16.34 | 16.42 | 15.88 | 16.08 | 15.82 | -1.59% | 394,344 |
| Nov 13, 2025 | 16.71 | 16.75 | 16.33 | 16.34 | 16.08 | -1.92% | 353,895 |
| Nov 12, 2025 | 16.36 | 16.73 | 16.18 | 16.66 | 16.40 | 0.97% | 430,961 |
| Nov 11, 2025 | 16.69 | 16.69 | 16.03 | 16.50 | 16.24 | 0.30% | 449,518 |
| Nov 10, 2025 | 16.40 | 16.73 | 16.16 | 16.45 | 16.19 | 0.24% | 566,097 |
| Nov 7, 2025 | 16.05 | 16.90 | 15.97 | 16.41 | 16.15 | 2.12% | 1,372,807 |
| Nov 6, 2025 | 14.97 | 16.22 | 14.12 | 16.07 | 15.82 | 17.90% | 1,637,647 |
| Nov 5, 2025 | 13.40 | 14.00 | 13.18 | 13.63 | 13.41 | 2.02% | 586,499 |
| Nov 4, 2025 | 13.58 | 13.69 | 13.20 | 13.36 | 13.15 | -2.20% | 679,841 |
| Nov 3, 2025 | 13.60 | 13.68 | 13.34 | 13.66 | 13.44 | - | 319,752 |
| Oct 31, 2025 | 13.40 | 13.73 | 13.40 | 13.66 | 13.44 | 1.11% | 373,132 |
| Oct 30, 2025 | 13.10 | 13.53 | 13.10 | 13.51 | 13.30 | 2.58% | 363,356 |
| Oct 29, 2025 | 13.06 | 13.40 | 12.91 | 13.17 | 12.96 | -0.08% | 917,671 |
| Oct 28, 2025 | 13.27 | 13.32 | 13.10 | 13.18 | 12.97 | -1.20% | 327,469 |
| Oct 27, 2025 | 13.48 | 13.54 | 13.30 | 13.34 | 13.13 | -0.97% | 274,894 |
| Oct 24, 2025 | 13.54 | 13.62 | 13.34 | 13.47 | 13.26 | 0.22% | 224,831 |
| Oct 23, 2025 | 13.29 | 13.57 | 13.29 | 13.44 | 13.23 | 1.28% | 502,346 |
| Oct 22, 2025 | 13.27 | 13.35 | 13.08 | 13.27 | 13.06 | 0.30% | 276,357 |
| Oct 21, 2025 | 12.90 | 13.25 | 12.82 | 13.23 | 13.02 | 3.20% | 375,374 |
| Oct 20, 2025 | 12.78 | 13.01 | 12.78 | 12.82 | 12.62 | 0.71% | 257,237 |
| Oct 17, 2025 | 12.77 | 12.90 | 12.70 | 12.73 | 12.53 | -0.16% | 343,371 |
| Oct 16, 2025 | 13.01 | 13.06 | 12.66 | 12.75 | 12.55 | -1.92% | 466,797 |
| Oct 15, 2025 | 13.15 | 13.42 | 12.98 | 13.00 | 12.79 | -0.91% | 388,935 |
| Oct 14, 2025 | 13.10 | 13.35 | 12.93 | 13.12 | 12.91 | -0.61% | 335,123 |
| Oct 13, 2025 | 13.30 | 13.38 | 13.13 | 13.20 | 12.99 | -0.15% | 301,537 |
| Oct 10, 2025 | 13.65 | 13.89 | 13.00 | 13.22 | 13.01 | -3.15% | 469,149 |
| Oct 9, 2025 | 13.89 | 13.92 | 13.55 | 13.65 | 13.43 | -1.37% | 351,221 |
| Oct 8, 2025 | 14.12 | 14.33 | 13.74 | 13.84 | 13.62 | -1.98% | 351,229 |
| Oct 7, 2025 | 14.04 | 14.18 | 13.84 | 14.12 | 13.90 | 0.14% | 320,932 |
| Oct 6, 2025 | 14.48 | 14.54 | 14.02 | 14.10 | 13.88 | -2.83% | 559,472 |
| Oct 3, 2025 | 14.62 | 14.88 | 14.50 | 14.51 | 14.28 | -0.68% | 349,745 |
| Oct 2, 2025 | 14.66 | 14.90 | 14.58 | 14.61 | 14.38 | -0.68% | 301,903 |
| Oct 1, 2025 | 14.93 | 15.14 | 14.44 | 14.71 | 14.48 | -2.58% | 409,191 |
| Sep 30, 2025 | 14.84 | 15.45 | 14.84 | 15.10 | 14.86 | 1.27% | 521,629 |
| Sep 29, 2025 | 14.89 | 15.03 | 14.65 | 14.91 | 14.67 | 0.81% | 334,055 |
| Sep 26, 2025 | 14.60 | 14.88 | 14.55 | 14.79 | 14.56 | 1.23% | 384,196 |
| Sep 25, 2025 | 14.50 | 14.82 | 14.46 | 14.61 | 14.38 | 0.41% | 315,754 |
| Sep 24, 2025 | 14.70 | 14.85 | 14.42 | 14.55 | 14.32 | -1.12% | 729,290 |
| Sep 23, 2025 | 14.40 | 15.45 | 14.30 | 14.72 | 14.48 | 3.41% | 776,083 |
| Sep 22, 2025 | 14.25 | 14.31 | 14.04 | 14.23 | 14.00 | 0.71% | 412,182 |
| Sep 19, 2025 | 14.26 | 14.36 | 13.94 | 14.13 | 13.91 | -1.64% | 1,273,006 |
| Sep 18, 2025 | 14.42 | 14.52 | 14.19 | 14.37 | 14.14 | 0.74% | 345,652 |
| Sep 17, 2025 | 14.00 | 14.66 | 13.92 | 14.26 | 14.03 | 2.30% | 661,020 |
| Sep 16, 2025 | 14.14 | 14.14 | 13.88 | 13.94 | 13.72 | -0.07% | 361,213 |
| Sep 15, 2025 | 14.00 | 14.08 | 13.81 | 13.95 | 13.73 | - | 419,850 |
| Sep 12, 2025 | 13.86 | 14.11 | 13.86 | 13.95 | 13.73 | 0.07% | 435,449 |
| Sep 11, 2025 | 13.35 | 14.00 | 13.35 | 13.94 | 13.72 | 4.03% | 433,693 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.19 | 13.40 | 13.19 | -0.89% | 514,702 |
| Sep 9, 2025 | 13.81 | 13.90 | 13.48 | 13.52 | 13.31 | -2.94% | 386,401 |
| Sep 8, 2025 | 13.79 | 14.02 | 13.62 | 13.93 | 13.71 | 0.65% | 387,539 |
| Sep 5, 2025 | 13.97 | 14.37 | 13.81 | 13.84 | 13.62 | -1.14% | 314,927 |
| Sep 4, 2025 | 14.05 | 14.16 | 13.86 | 14.00 | 13.78 | -0.50% | 378,456 |
| Sep 3, 2025 | 14.09 | 14.33 | 13.96 | 14.07 | 13.85 | -1.05% | 457,382 |
| Sep 2, 2025 | 14.34 | 14.60 | 14.12 | 14.22 | 13.99 | -1.73% | 404,825 |
| Aug 29, 2025 | 14.33 | 14.64 | 14.31 | 14.47 | 14.24 | -1.09% | 518,611 |
| Aug 28, 2025 | 14.59 | 14.69 | 14.47 | 14.63 | 14.15 | 0.55% | 401,025 |
| Aug 27, 2025 | 14.14 | 14.57 | 14.14 | 14.55 | 14.07 | 2.90% | 382,599 |
| Aug 26, 2025 | 14.34 | 14.43 | 14.08 | 14.14 | 13.68 | -1.67% | 638,058 |
| Aug 25, 2025 | 14.36 | 14.47 | 14.15 | 14.38 | 13.91 | 0.14% | 346,886 |
| Aug 22, 2025 | 13.95 | 14.41 | 13.85 | 14.36 | 13.89 | 3.09% | 389,162 |
| Aug 21, 2025 | 13.65 | 14.04 | 13.53 | 13.93 | 13.47 | 1.38% | 395,031 |
| Aug 20, 2025 | 13.58 | 13.91 | 13.42 | 13.74 | 13.29 | 0.96% | 400,888 |
| Aug 19, 2025 | 13.75 | 13.89 | 13.39 | 13.61 | 13.17 | -1.09% | 573,408 |
| Aug 18, 2025 | 14.23 | 14.29 | 13.62 | 13.76 | 13.31 | -3.03% | 545,594 |
| Aug 15, 2025 | 14.74 | 14.74 | 14.14 | 14.19 | 13.73 | -3.21% | 670,852 |
| Aug 14, 2025 | 14.52 | 14.80 | 14.24 | 14.66 | 14.18 | -0.61% | 524,905 |
| Aug 13, 2025 | 15.09 | 15.36 | 14.63 | 14.75 | 14.27 | -1.47% | 1,155,489 |
| Aug 12, 2025 | 14.90 | 15.43 | 14.00 | 14.97 | 14.48 | 19.19% | 2,411,797 |
| Aug 11, 2025 | 12.20 | 12.92 | 12.20 | 12.56 | 12.15 | 5.32% | 1,021,072 |
| Aug 8, 2025 | 12.32 | 12.37 | 11.89 | 11.93 | 11.54 | -3.48% | 876,460 |
| Aug 7, 2025 | 13.56 | 13.59 | 12.08 | 12.36 | 11.95 | -12.56% | 1,727,576 |
| Aug 6, 2025 | 14.26 | 14.35 | 13.89 | 14.13 | 13.67 | -0.35% | 398,865 |
| Aug 5, 2025 | 14.27 | 14.37 | 14.03 | 14.18 | 13.72 | -0.56% | 278,627 |
| Aug 4, 2025 | 14.15 | 14.42 | 14.06 | 14.26 | 13.79 | 1.13% | 249,489 |
| Aug 1, 2025 | 14.25 | 14.44 | 13.96 | 14.10 | 13.64 | -2.49% | 389,662 |
| Jul 31, 2025 | 14.30 | 14.47 | 14.03 | 14.46 | 13.99 | 1.08% | 432,670 |
| Jul 30, 2025 | 14.50 | 14.72 | 14.07 | 14.31 | 13.84 | 0.03% | 480,234 |
| Jul 29, 2025 | 14.79 | 14.83 | 14.24 | 14.30 | 13.83 | -3.25% | 364,874 |
| Jul 28, 2025 | 14.90 | 14.95 | 14.67 | 14.78 | 14.30 | -0.87% | 267,659 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.66 | 14.91 | 14.42 | -0.53% | 361,421 |
| Jul 24, 2025 | 15.56 | 15.64 | 14.98 | 14.99 | 14.50 | -4.09% | 448,434 |
| Jul 23, 2025 | 14.58 | 15.69 | 14.58 | 15.63 | 15.12 | 7.57% | 489,588 |
| Jul 22, 2025 | 14.70 | 14.70 | 14.32 | 14.53 | 14.06 | 0.69% | 361,252 |
| Jul 21, 2025 | 14.76 | 14.90 | 14.30 | 14.43 | 13.96 | -1.90% | 355,445 |
| Jul 18, 2025 | 15.24 | 15.26 | 14.71 | 14.71 | 14.23 | -2.29% | 348,423 |
| Jul 17, 2025 | 15.02 | 15.30 | 14.96 | 15.06 | 14.56 | -0.50% | 324,373 |