Skip to main content
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
13.49
-0.23 (-1.68%)
At close: Jun 27, 2025, 4:00 PM
13.48
-0.01 (-0.07%)
After-hours: Jun 27, 2025, 7:55 PM EDT

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.8314.0713.3813.4913.49-1.64%1,841,296
Jun 26, 202513.3514.1813.3513.7213.721.59%568,264
Jun 25, 202513.7113.7513.3113.5013.50-1.39%296,708
Jun 24, 202513.5813.8213.4513.6913.691.03%376,891
Jun 23, 202513.5213.8013.1613.5513.550.22%365,835
Jun 20, 202513.2113.8413.2113.5213.523.44%1,574,405
Jun 18, 202512.9013.3412.8713.0713.070.93%398,735
Jun 17, 202513.1313.3112.7912.9512.95-2.34%441,578
Jun 16, 202513.2213.4013.0913.2613.262.00%361,681
Jun 13, 202513.0113.3112.9013.0013.00-1.22%444,673
Jun 12, 202513.4413.4413.0713.1613.16-1.86%396,036
Jun 11, 202513.5913.9413.3513.4113.41-1.11%514,950
Jun 10, 202513.3713.6813.3113.5613.561.27%744,042
Jun 9, 202513.2513.6913.2513.3913.391.67%461,509
Jun 6, 202512.9713.2112.9113.1713.172.65%373,592
Jun 5, 202512.8013.0912.7012.8312.830.31%541,171
Jun 4, 202513.6513.7512.7412.7912.79-5.64%761,138
Jun 3, 202513.8313.9113.4913.5613.56-2.41%637,831
Jun 2, 202513.9414.0513.6813.8913.89-1.00%279,069
May 30, 202514.1514.3013.9214.0314.03-2.84%529,370
May 29, 202514.4514.4914.1414.4414.190.42%413,723
May 28, 202514.3614.5014.2214.3814.130.14%380,222
May 27, 202514.3014.4814.2214.3614.111.63%276,495
May 23, 202513.9714.2113.7714.1313.880.71%340,333
May 22, 202514.1614.3414.0214.0313.78-0.92%379,010
May 21, 202514.5014.6014.1614.1613.91-3.74%351,775
May 20, 202514.6914.9114.6014.7114.45-0.14%253,086
May 19, 202514.8114.9014.6514.7314.47-1.44%264,561
May 16, 202515.4215.5914.8714.9514.68-2.70%389,556
May 15, 202515.8115.9215.3215.3615.09-2.78%335,621
May 14, 202515.7915.8415.5215.8015.52-0.88%334,183
May 13, 202515.9916.1715.9015.9415.660.25%366,985
May 12, 202515.7615.9415.4715.9015.624.33%385,141
May 9, 202514.9815.3614.7015.2414.972.04%427,359
May 8, 202514.1115.7914.0014.9414.67-4.81%626,176
May 7, 202515.8115.9715.5615.6915.420.97%525,344
May 6, 202515.0915.6414.8315.5415.271.50%286,511
May 5, 202515.0915.4514.6515.3115.04-0.10%317,752
May 2, 202514.7715.4714.7715.3315.064.97%389,260
May 1, 202514.4014.7514.2114.6014.341.39%431,230
Apr 30, 202514.1614.4713.8814.4014.15-0.55%305,198
Apr 29, 202514.7514.8514.2614.4814.23-2.62%332,220
Apr 28, 202514.8015.1214.7614.8714.610.61%218,358
Apr 25, 202514.5314.7814.4014.7814.521.44%233,826
Apr 24, 202514.1614.6014.0614.5714.321.75%289,496
Apr 23, 202514.7114.9214.2614.3214.070.42%280,015
Apr 22, 202514.0414.3813.8714.2614.012.81%466,685
Apr 21, 202514.0814.1213.5913.8713.63-1.91%289,327
Apr 17, 202514.0014.2613.8914.1413.891.07%256,201
Apr 16, 202514.2814.3713.8313.9913.75-2.71%261,241