Skip to main content
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
15.60
+0.09 (0.58%)
Mar 6, 2026, 4:00 PM EST - Market closed

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.2915.9615.0915.6015.600.58%492,024
Mar 5, 202615.2915.6415.1415.5115.511.31%427,910
Mar 4, 202615.3715.4914.9115.3115.310.13%490,743
Mar 3, 202615.3715.6515.0415.2915.29-3.35%507,495
Mar 2, 202615.8716.0915.3115.8215.82-3.18%695,799
Feb 27, 202616.0716.3815.5316.3416.340.31%761,959
Feb 26, 202614.1717.1314.1716.2916.2917.53%1,366,421
Feb 25, 202613.9314.1013.4013.8613.86-1.42%569,390
Feb 24, 202614.1214.2414.0214.0614.06-0.42%218,196
Feb 23, 202614.5814.6013.9814.1214.12-3.29%275,682
Feb 20, 202614.5414.6714.2414.6014.600.34%241,353
Feb 19, 202614.9115.0214.4514.5514.55-3.26%307,530
Feb 18, 202614.8815.3214.8815.0415.040.60%316,743
Feb 17, 202614.9615.1314.6514.9514.95-0.07%296,263
Feb 13, 202614.7315.1114.5914.9614.962.40%318,274
Feb 12, 202615.2015.3014.3714.6114.61-3.12%409,030
Feb 11, 202615.2515.2514.8615.0815.08-1.05%355,539
Feb 10, 202614.7515.2814.7015.2415.244.24%322,680
Feb 9, 202613.7914.9813.7614.6214.626.79%626,204
Feb 6, 202613.7013.8513.5413.6913.69-0.07%268,027
Feb 5, 202613.7713.7713.3813.7013.70-0.36%449,463
Feb 4, 202613.6313.9913.4813.7513.750.44%474,948
Feb 3, 202614.3814.4413.5213.6913.69-5.46%350,257
Feb 2, 202614.4114.7114.3914.4814.48-0.21%302,927
Jan 30, 202614.3014.5414.0614.5114.511.54%300,515
Jan 29, 202614.3014.3714.0514.2914.290.49%307,778
Jan 28, 202614.8114.8614.1814.2214.22-3.92%334,462
Jan 27, 202615.1515.1814.7914.8014.80-2.89%323,707
Jan 26, 202614.9315.3214.8315.2415.241.26%281,601
Jan 23, 202615.4115.4714.7615.0515.05-2.53%603,858
Jan 22, 202615.3215.7115.3015.4415.441.25%287,582
Jan 21, 202615.2115.3415.0815.2515.250.26%292,429
Jan 20, 202615.0815.4215.0215.2115.21-0.26%348,809
Jan 16, 202615.0715.3415.0715.2515.250.99%282,944
Jan 15, 202615.0415.3915.0115.1015.100.40%258,255
Jan 14, 202615.0015.0514.8015.0415.040.27%248,227
Jan 13, 202615.1315.2414.8915.0015.00-0.33%320,528
Jan 12, 202614.8215.0914.8215.0515.051.14%281,895
Jan 9, 202615.1415.2614.7114.8814.88-1.72%420,906
Jan 8, 202614.6215.3114.6015.1415.143.49%310,012
Jan 7, 202615.0215.1014.5014.6314.63-3.05%475,033
Jan 6, 202615.2415.3515.0415.0915.09-1.05%358,773
Jan 5, 202615.2215.3514.9815.2515.250.20%269,851
Jan 2, 202615.3015.5015.0015.2215.22-0.52%317,159
Dec 31, 202515.4515.4515.1215.3015.30-0.71%350,294
Dec 30, 202515.2615.5815.1415.4115.411.52%311,168
Dec 29, 202515.3015.3815.1415.1815.18-0.52%246,579
Dec 26, 202515.2115.3415.0915.2615.260.33%208,026
Dec 24, 202515.2715.5115.1215.2115.21-0.85%149,651
Dec 23, 202515.0515.4714.8815.3415.342.20%296,179
Dec 22, 202515.8916.1015.0015.0115.01-5.66%509,797
Dec 19, 202516.0416.1115.6915.9115.91-1.00%1,145,484
Dec 18, 202515.9316.1015.8216.0716.071.84%288,451
Dec 17, 202516.1916.4015.7715.7815.78-3.25%324,342
Dec 16, 202516.1016.4316.0116.3116.310.99%438,937
Dec 15, 202516.0916.6516.0716.1516.15-1.82%399,156
Dec 12, 202516.8417.0116.3616.4516.45-3.24%396,671
Dec 11, 202516.5117.2116.0917.0017.002.84%652,826
Dec 10, 202515.0916.5615.0916.5316.539.33%620,438
Dec 9, 202514.6815.2114.6815.1215.123.14%326,444
Dec 8, 202514.3414.7014.2914.6614.662.30%300,686
Dec 5, 202514.5514.6414.2514.3314.33-2.18%405,981
Dec 4, 202515.1215.1214.6114.6514.65-3.36%370,305
Dec 3, 202515.2215.3414.8615.1615.161.07%324,941
Dec 2, 202515.3815.3814.9815.0015.00-1.90%340,921
Dec 1, 202515.3715.5715.1915.2915.29-2.98%317,125
Nov 28, 202515.8115.8715.6315.7615.51-0.25%198,972
Nov 26, 202515.7216.0315.6915.8015.550.64%581,055
Nov 25, 202515.8616.2215.6515.7015.45-1.07%422,131
Nov 24, 202515.5115.9314.5215.8715.621.41%901,466
Nov 21, 202515.4015.9515.4015.6515.400.97%351,483
Nov 20, 202515.8516.0615.3815.5015.25-1.71%345,559
Nov 19, 202516.6116.6815.7515.7715.52-5.06%493,395
Nov 18, 202516.7717.0316.6016.6116.35-1.54%397,363
Nov 17, 202516.1017.8815.9216.8716.604.91%957,812
Nov 14, 202516.3416.4215.8816.0815.82-1.59%394,344
Nov 13, 202516.7116.7516.3316.3416.08-1.92%353,895
Nov 12, 202516.3616.7316.1816.6616.400.97%430,961
Nov 11, 202516.6916.6916.0316.5016.240.30%449,518
Nov 10, 202516.4016.7316.1616.4516.190.24%566,097
Nov 7, 202516.0516.9015.9716.4116.152.12%1,372,807
Nov 6, 202514.9716.2214.1216.0715.8217.90%1,637,647
Nov 5, 202513.4014.0013.1813.6313.412.02%586,499
Nov 4, 202513.5813.6913.2013.3613.15-2.20%679,841
Nov 3, 202513.6013.6813.3413.6613.44-319,752
Oct 31, 202513.4013.7313.4013.6613.441.11%373,132
Oct 30, 202513.1013.5313.1013.5113.302.58%363,356
Oct 29, 202513.0613.4012.9113.1712.96-0.08%917,671
Oct 28, 202513.2713.3213.1013.1812.97-1.20%327,469
Oct 27, 202513.4813.5413.3013.3413.13-0.97%274,894
Oct 24, 202513.5413.6213.3413.4713.260.22%224,831
Oct 23, 202513.2913.5713.2913.4413.231.28%502,346
Oct 22, 202513.2713.3513.0813.2713.060.30%276,357
Oct 21, 202512.9013.2512.8213.2313.023.20%375,374
Oct 20, 202512.7813.0112.7812.8212.620.71%257,237
Oct 17, 202512.7712.9012.7012.7312.53-0.16%343,371
Oct 16, 202513.0113.0612.6612.7512.55-1.92%466,797
Oct 15, 202513.1513.4212.9813.0012.79-0.91%388,935
Oct 14, 202513.1013.3512.9313.1212.91-0.61%335,123
Oct 13, 202513.3013.3813.1313.2012.99-0.15%301,537