Skip to main content
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
13.80
+0.86 (6.65%)
At close: Jun 26, 2026, 4:00 PM EDT
12.10
-1.70 (-12.32%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.8513.8712.8513.8013.806.65%1,705,246
Jun 25, 202614.0414.0612.8912.9412.94-7.77%629,245
Jun 24, 202614.0114.3513.9414.0314.030.43%478,971
Jun 23, 202613.5913.9913.5913.9713.972.65%339,298
Jun 22, 202613.6413.8213.5113.6113.61-0.44%348,599
Jun 18, 202613.8213.9813.5413.6713.670.07%811,222
Jun 17, 202613.7613.9113.5213.6613.66-0.73%469,665
Jun 16, 202613.4213.7713.2913.7613.762.46%531,257
Jun 15, 202614.1114.1313.4013.4313.43-4.41%856,967
Jun 12, 202614.4514.4913.9814.0514.05-2.77%277,886
Jun 11, 202614.2514.5714.0714.4514.451.76%368,870
Jun 10, 202614.1214.3213.9314.2014.200.85%515,166
Jun 9, 202614.1514.3613.9314.0814.081.15%443,619
Jun 8, 202613.8214.0213.7113.9213.920.51%364,701
Jun 5, 202613.9714.1713.7413.8513.85-0.14%348,387
Jun 4, 202613.6914.1713.6813.8713.872.51%386,117
Jun 3, 202613.9313.9513.3913.5313.53-3.29%483,370
Jun 2, 202614.1214.2213.9213.9913.99-1.06%301,344
Jun 1, 202613.8314.3113.7914.1414.142.24%355,778
May 29, 202614.2414.2413.7813.8313.83-3.29%470,194
May 28, 202614.0114.3113.9314.3014.301.20%288,747
May 27, 202613.7214.2913.7214.1314.132.99%399,268
May 26, 202613.7113.8513.4513.7213.720.81%443,432
May 22, 202613.7314.0313.7313.8613.611.76%449,936
May 21, 202613.5413.7113.2613.6213.370.96%434,302
May 20, 202613.5513.7513.3813.4913.25-0.44%387,971
May 19, 202614.1714.3913.5013.5513.31-5.05%649,778
May 18, 202614.0714.6714.0714.2714.011.86%366,470
May 15, 202614.0914.3513.8414.0113.76-0.85%377,797
May 14, 202614.1414.5114.0514.1313.880.64%423,414
May 13, 202613.9014.1213.7714.0413.790.72%359,370
May 12, 202614.3314.3513.9213.9413.69-2.31%483,837
May 11, 202614.4814.9314.2314.2714.01-0.07%493,971
May 8, 202614.1814.5014.0414.2814.020.71%324,890
May 7, 202614.7014.9614.1014.1813.92-4.38%521,861
May 6, 202615.0015.2214.8314.8314.560.34%338,998
May 5, 202614.8014.9914.5114.7814.510.20%413,616
May 4, 202614.9515.1314.4014.7514.48-2.77%675,762
May 1, 202615.2115.7214.6015.1714.90-2.44%672,561
Apr 30, 202615.1415.8615.0515.5515.271.97%496,986
Apr 29, 202615.5615.5715.2415.2514.97-2.93%290,199
Apr 28, 202615.8915.9415.3815.7115.43-0.19%231,662
Apr 27, 202615.6416.3615.5815.7415.46-589,132
Apr 24, 202615.7215.8915.3715.7415.46-0.13%392,924
Apr 23, 202616.6516.6815.6315.7615.48-5.00%375,562
Apr 22, 202616.4816.6216.2116.5916.290.79%577,339
Apr 21, 202616.7317.2016.3216.4616.16-2.49%487,466
Apr 20, 202616.4017.2516.4016.8816.580.54%539,539
Apr 17, 202616.6517.1116.5716.7916.492.13%698,300
Apr 16, 202616.2416.7016.1216.4416.141.23%628,531
Apr 15, 202615.5616.2515.5216.2415.954.37%621,287
Apr 14, 202614.3715.5814.3515.5615.287.24%452,048
Apr 13, 202614.3614.6114.2514.5114.250.97%289,391
Apr 10, 202613.8814.4813.8614.3714.113.98%434,913
Apr 9, 202613.6013.9013.2813.8213.570.95%359,821
Apr 8, 202613.8114.0913.6213.6913.441.26%358,626
Apr 7, 202613.3813.6413.2713.5213.281.81%359,293
Apr 6, 202612.8613.3012.8613.2813.042.08%299,167
Apr 2, 202612.8313.3012.7513.0112.78-0.38%410,578
Apr 1, 202612.6013.1012.5513.0612.820.93%582,453
Mar 31, 202613.3513.3512.4612.9412.71-1.82%617,884
Mar 30, 202613.2313.2712.8213.1812.940.30%407,502
Mar 27, 202613.0613.2712.7813.1412.90-0.15%445,613
Mar 26, 202613.0513.4213.0513.1612.92-0.60%302,502
Mar 25, 202613.2613.5013.0213.2413.00-0.15%311,260
Mar 24, 202613.2213.5613.2013.2613.02-0.97%362,031
Mar 23, 202613.4713.8313.2613.3913.151.13%432,128
Mar 20, 202613.5013.9413.1313.2413.00-0.08%1,505,898
Mar 19, 202613.1113.4412.9113.2513.010.30%434,303
Mar 18, 202613.8314.0313.1213.2112.97-6.11%505,014
Mar 17, 202613.9814.3513.9814.0713.820.07%249,071
Mar 16, 202614.1314.2213.8714.0613.81-0.21%293,329
Mar 13, 202614.0214.4113.9814.0913.841.73%457,079
Mar 12, 202613.8613.9813.6513.8513.60-0.93%687,757
Mar 11, 202614.3414.3913.8513.9813.73-2.24%627,851
Mar 10, 202614.6614.6914.1814.3014.04-1.99%473,951
Mar 9, 202615.1815.2014.1914.8414.33-4.87%832,863
Mar 6, 202615.2915.9615.0915.6015.060.58%492,024
Mar 5, 202615.2915.6415.1415.5114.971.31%427,910
Mar 4, 202615.3715.4914.9115.3114.780.13%490,743
Mar 3, 202615.3715.6515.0415.2914.76-3.35%507,571
Mar 2, 202615.8716.0915.3115.8215.27-3.18%695,800
Feb 27, 202616.0716.3815.5316.3415.770.31%762,578
Feb 26, 202614.1717.1314.1716.2915.7317.53%1,367,267
Feb 25, 202613.9314.1013.4013.8613.38-1.42%570,913
Feb 24, 202614.1214.2414.0214.0613.57-0.42%236,206
Feb 23, 202614.5814.6013.9814.1213.63-3.29%275,682
Feb 20, 202614.5414.6714.2414.6014.100.34%241,454
Feb 19, 202614.9115.0214.4514.5514.05-3.26%307,530
Feb 18, 202614.8815.3214.8815.0414.520.60%316,743
Feb 17, 202614.9615.1314.6514.9514.43-0.07%296,273
Feb 13, 202614.7315.1114.5914.9614.442.40%318,274
Feb 12, 202615.2015.3014.3714.6114.10-3.12%409,030
Feb 11, 202615.2515.2514.8615.0814.56-1.05%355,540
Feb 10, 202614.7515.2814.7015.2414.714.24%322,680
Feb 9, 202613.7914.9813.7614.6214.116.79%626,277
Feb 6, 202613.7013.8513.5413.6913.22-0.07%268,039
Feb 5, 202613.7713.7713.3813.7013.23-0.36%449,904
Feb 4, 202613.6313.9913.4813.7513.270.44%474,998
Feb 3, 202614.3814.4413.5213.6913.22-5.46%350,257