Skip to main content
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
15.71
-0.03 (-0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8915.9415.3815.7115.71-0.19%231,662
Apr 27, 202615.6416.3615.5815.7415.74-589,132
Apr 24, 202615.7215.8915.3715.7415.74-0.13%390,451
Apr 23, 202616.6516.6815.6315.7615.76-5.00%375,448
Apr 22, 202616.4816.6216.2116.5916.590.79%577,339
Apr 21, 202616.7317.2016.3216.4616.46-2.49%487,020
Apr 20, 202616.4017.2516.4016.8816.880.54%539,329
Apr 17, 202616.6517.1116.5716.7916.792.13%698,300
Apr 16, 202616.2416.7016.1216.4416.441.23%628,423
Apr 15, 202615.5616.2515.5216.2416.244.37%621,156
Apr 14, 202614.3715.5814.3515.5615.567.24%451,931
Apr 13, 202614.3614.6114.2514.5114.510.97%289,391
Apr 10, 202613.8814.4813.8614.3714.373.98%434,913
Apr 9, 202613.6013.9013.2813.8213.820.95%359,647
Apr 8, 202613.8114.0913.6213.6913.691.26%358,618
Apr 7, 202613.3813.6413.2713.5213.521.81%359,261
Apr 6, 202612.8613.3012.8613.2813.282.08%299,167
Apr 2, 202612.8313.3012.7513.0113.01-0.38%410,578
Apr 1, 202612.6013.1012.5513.0613.060.93%582,453
Mar 31, 202613.3513.3512.4612.9412.94-1.82%617,884
Mar 30, 202613.2313.2712.8213.1813.180.30%407,502
Mar 27, 202613.0613.2712.7813.1413.14-0.15%443,018
Mar 26, 202613.0513.4213.0513.1613.16-0.60%302,501
Mar 25, 202613.2613.5013.0213.2413.24-0.15%311,260
Mar 24, 202613.2213.5613.2013.2613.26-0.97%362,031
Mar 23, 202613.4713.8313.2613.3913.391.13%431,946
Mar 20, 202613.5013.9413.1313.2413.24-0.08%1,505,898
Mar 19, 202613.1113.4412.9113.2513.250.30%427,662
Mar 18, 202613.8314.0313.1213.2113.21-6.11%505,014
Mar 17, 202613.9814.3513.9814.0714.070.07%248,991
Mar 16, 202614.1314.2213.8714.0614.06-0.21%293,324
Mar 13, 202614.0214.4113.9814.0914.091.73%457,079
Mar 12, 202613.8613.9813.6513.8513.85-0.93%687,757
Mar 11, 202614.3414.3913.8513.9813.98-2.24%627,730
Mar 10, 202614.6614.6914.1814.3014.30-3.64%473,927
Mar 9, 202615.1815.2014.1914.8414.59-4.87%832,604
Mar 6, 202615.2915.9615.0915.6015.340.58%492,024
Mar 5, 202615.2915.6415.1415.5115.251.31%427,910
Mar 4, 202615.3715.4914.9115.3115.050.13%490,743
Mar 3, 202615.3715.6515.0415.2915.03-3.35%507,571
Mar 2, 202615.8716.0915.3115.8215.55-3.18%695,800
Feb 27, 202616.0716.3815.5316.3416.060.31%762,578
Feb 26, 202614.1717.1314.1716.2916.0217.53%1,367,267
Feb 25, 202613.9314.1013.4013.8613.63-1.42%570,913
Feb 24, 202614.1214.2414.0214.0613.82-0.42%236,206
Feb 23, 202614.5814.6013.9814.1213.88-3.29%275,682
Feb 20, 202614.5414.6714.2414.6014.350.34%241,454
Feb 19, 202614.9115.0214.4514.5514.30-3.26%307,530
Feb 18, 202614.8815.3214.8815.0414.790.60%316,743
Feb 17, 202614.9615.1314.6514.9514.70-0.07%296,273
Feb 13, 202614.7315.1114.5914.9614.712.40%318,274
Feb 12, 202615.2015.3014.3714.6114.36-3.12%409,030
Feb 11, 202615.2515.2514.8615.0814.83-1.05%355,540
Feb 10, 202614.7515.2814.7015.2414.984.24%322,680
Feb 9, 202613.7914.9813.7614.6214.376.79%626,277
Feb 6, 202613.7013.8513.5413.6913.46-0.07%268,039
Feb 5, 202613.7713.7713.3813.7013.47-0.36%449,904
Feb 4, 202613.6313.9913.4813.7513.520.44%474,998
Feb 3, 202614.3814.4413.5213.6913.46-5.46%350,257
Feb 2, 202614.4114.7114.3914.4814.24-0.21%303,005
Jan 30, 202614.3014.5414.0614.5114.271.54%300,979
Jan 29, 202614.3014.3714.0514.2914.050.49%308,715
Jan 28, 202614.8114.8614.1814.2213.98-3.92%334,483
Jan 27, 202615.1515.1814.7914.8014.55-2.89%323,840
Jan 26, 202614.9315.3214.8315.2414.981.26%281,604
Jan 23, 202615.4115.4714.7615.0514.80-2.53%603,858
Jan 22, 202615.3215.7115.3015.4415.181.25%287,582
Jan 21, 202615.2115.3415.0815.2514.990.26%306,253
Jan 20, 202615.0815.4215.0215.2114.95-0.26%348,846
Jan 16, 202615.0715.3415.0715.2514.990.99%282,944
Jan 15, 202615.0415.3915.0115.1014.850.40%258,734
Jan 14, 202615.0015.0514.8015.0414.790.27%248,227
Jan 13, 202615.1315.2414.8915.0014.75-0.33%320,528
Jan 12, 202614.8215.0914.8215.0514.801.14%281,895
Jan 9, 202615.1415.2614.7114.8814.63-1.72%421,156
Jan 8, 202614.6215.3114.6015.1414.883.49%310,042
Jan 7, 202615.0215.1014.5014.6314.38-3.05%475,033
Jan 6, 202615.2415.3515.0415.0914.84-1.05%358,773
Jan 5, 202615.2215.3514.9815.2514.990.20%269,851
Jan 2, 202615.3015.5015.0015.2214.96-0.52%317,385
Dec 31, 202515.4515.4515.1215.3015.04-0.71%355,989
Dec 30, 202515.2615.5815.1415.4115.151.52%331,698
Dec 29, 202515.3015.3815.1415.1814.92-0.52%260,545
Dec 26, 202515.2115.3415.0915.2615.000.33%216,188
Dec 24, 202515.2715.5115.1215.2114.95-0.85%149,652
Dec 23, 202515.0515.4714.8815.3415.082.20%316,195
Dec 22, 202515.8916.1015.0015.0114.76-5.66%527,528
Dec 19, 202516.0416.1115.6915.9115.64-1.00%1,177,379
Dec 18, 202515.9316.1015.8216.0715.801.84%322,328
Dec 17, 202516.1916.4015.7715.7815.51-3.25%324,342
Dec 16, 202516.1016.4316.0116.3116.040.99%438,937
Dec 15, 202516.0916.6516.0716.1515.88-1.82%399,156
Dec 12, 202516.8417.0116.3616.4516.17-3.24%396,671
Dec 11, 202516.5117.2116.0917.0016.712.84%652,826
Dec 10, 202515.0916.5615.0916.5316.259.33%620,438
Dec 9, 202514.6815.2114.6815.1214.873.14%326,444
Dec 8, 202514.3414.7014.2914.6614.412.30%300,686
Dec 5, 202514.5514.6414.2514.3314.09-2.18%405,981
Dec 4, 202515.1215.1214.6114.6514.40-3.36%370,305
Dec 3, 202515.2215.3414.8615.1614.901.07%324,941