Skip to main content
IC
Sinclair, Inc. (SBGI)
NASDAQ: SBGI · Real-Time Price · USD
15.90
+0.66 (4.33%)
At close: May 12, 2025, 4:00 PM
15.86
-0.04 (-0.25%)
After-hours: May 12, 2025, 6:03 PM EDT

Sinclair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202515.7615.9415.4715.9015.904.33%385,141
May 9, 202514.9815.3614.7015.2415.242.04%427,359
May 8, 202514.1115.7914.0014.9414.94-4.81%626,176
May 7, 202515.8115.9715.5615.6915.690.97%525,344
May 6, 202515.0915.6414.8315.5415.541.50%286,511
May 5, 202515.0915.4514.6515.3115.31-0.10%317,752
May 2, 202514.7715.4714.7715.3315.334.97%389,260
May 1, 202514.4014.7514.2114.6014.601.39%431,230
Apr 30, 202514.1614.4713.8814.4014.40-0.55%305,198
Apr 29, 202514.7514.8514.2614.4814.48-2.62%332,220
Apr 28, 202514.8015.1214.7614.8714.870.61%218,358
Apr 25, 202514.5314.7814.4014.7814.781.44%233,826
Apr 24, 202514.1614.6014.0614.5714.571.75%289,496
Apr 23, 202514.7114.9214.2614.3214.320.42%280,015
Apr 22, 202514.0414.3813.8714.2614.262.81%466,685
Apr 21, 202514.0814.1213.5913.8713.87-1.91%289,327
Apr 17, 202514.0014.2613.8914.1414.141.07%256,201
Apr 16, 202514.2814.3713.8313.9913.99-2.71%261,241
Apr 15, 202514.2814.6414.1314.3814.38-0.14%330,372
Apr 14, 202514.0014.5413.8614.4014.405.26%624,224
Apr 11, 202513.6113.8313.0013.6813.683.71%723,067
Apr 10, 202513.9613.9613.0013.1913.19-6.72%383,233
Apr 9, 202513.1114.3012.7014.1414.145.76%706,748
Apr 8, 202514.1914.1913.1613.3713.370.60%853,475
Apr 7, 202513.2614.2612.9913.2913.29-3.56%578,947
Apr 4, 202514.1814.4213.6413.7813.78-6.51%568,885
Apr 3, 202515.4015.4314.7314.7414.74-8.45%579,822
Apr 2, 202515.7016.1315.5716.1016.101.19%214,290
Apr 1, 202515.8216.1715.6915.9115.91-0.13%407,808
Mar 31, 202515.3116.0615.2815.9315.931.92%318,656
Mar 28, 202515.6415.8215.2415.6315.63-0.26%623,620
Mar 27, 202516.7816.8515.6315.6715.67-6.56%330,859
Mar 26, 202516.7016.9516.5216.7716.770.48%365,968
Mar 25, 202516.9617.0116.2916.6916.690.97%464,963
Mar 24, 202516.3516.7716.1616.5316.53-2.54%553,126
Mar 21, 202516.6117.1816.4316.9616.961.19%1,388,870
Mar 20, 202516.2116.9516.1216.7616.762.13%409,797
Mar 19, 202515.9416.4215.7816.4116.412.63%308,827
Mar 18, 202515.5216.0115.3015.9915.992.83%426,251
Mar 17, 202514.9815.5814.8715.5515.554.71%316,195
Mar 14, 202514.4714.9514.3914.8514.853.20%348,996
Mar 13, 202514.4414.9814.3014.3914.390.49%482,213
Mar 12, 202514.4514.6113.9414.3214.32-0.07%515,881
Mar 11, 202513.8014.4313.7114.3314.333.84%437,617
Mar 10, 202513.9914.3313.6313.8013.80-4.17%703,123
Mar 7, 202514.6615.0514.2914.4014.14-1.50%404,078
Mar 6, 202514.1514.6714.0014.6214.362.02%500,897
Mar 5, 202513.9014.4813.7714.3314.085.68%401,735
Mar 4, 202513.7113.8513.5213.5613.32-2.52%520,134
Mar 3, 202514.4714.4713.5313.9113.66-4.20%512,586