Sinclair, Inc. - SBGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	15.22	15.16	15.16	15.34	14.86	324,900
December 02, 2025	15.38	15	15	15.38	14.98	340,920
December 01, 2025	15.37	15.29	15.29	15.57	15.19	317,125
November 28, 2025	15.81	15.76	15.51	15.87	15.63	199,000
November 26, 2025	15.72	15.8	15.55	16.03	15.69	581,100
November 25, 2025	15.86	15.7	15.45	16.22	15.65	422,131
November 24, 2025	15.51	15.87	15.62	15.93	14.52	901,500
November 21, 2025	15.4	15.65	15.65	15.95	15.4	351,500
November 20, 2025	15.85	15.5	15.5	16.06	15.38	345,600
November 19, 2025	16.61	15.77	15.77	16.68	15.75	493,400
November 18, 2025	16.77	16.61	16.61	17.03	16.6	397,400
November 17, 2025	16.1	16.87	16.87	17.88	15.92	957,812
November 14, 2025	16.34	16.08	16.08	16.42	15.88	394,300
November 13, 2025	16.71	16.34	16.34	16.75	16.33	353,900
November 12, 2025	16.36	16.66	16.66	16.73	16.18	431,000
November 11, 2025	16.69	16.5	16.5	16.69	16.03	449,500
November 10, 2025	16.4	16.45	16.45	16.73	16.16	566,100
November 07, 2025	16.05	16.41	16.41	16.9	15.97	1.37M
November 06, 2025	14.97	16.07	16.07	16.22	14.12	1.64M
November 05, 2025	13.4	13.63	13.63	14	13.18	586,500
November 04, 2025	13.58	13.36	13.36	13.69	13.2	679,841
November 03, 2025	13.6	13.66	13.66	13.68	13.34	319,800
October 31, 2025	13.4	13.66	13.66	13.73	13.4	373,132
October 30, 2025	13.1	13.51	13.51	13.53	13.1	363,400
October 29, 2025	13.06	13.17	13.17	13.4	12.91	917,700
October 28, 2025	13.27	13.18	13.18	13.32	13.1	327,500
October 27, 2025	13.48	13.34	13.34	13.54	13.3	274,900
October 24, 2025	13.54	13.47	13.47	13.62	13.34	224,831
October 23, 2025	13.29	13.44	13.44	13.57	13.29	502,346
October 22, 2025	13.27	13.27	13.27	13.35	13.08	276,357
October 21, 2025	12.9	13.23	13.23	13.25	12.82	375,400
October 20, 2025	12.78	12.82	12.82	13.01	12.78	257,237
October 17, 2025	12.77	12.73	12.73	12.9	12.7	343,400
October 16, 2025	13.01	12.75	12.75	13.06	12.66	466,797
October 15, 2025	13.15	13	13	13.42	12.98	388,935
October 14, 2025	13.1	13.12	13.12	13.35	12.93	335,076
October 13, 2025	13.3	13.2	13.2	13.38	13.13	301,537
October 10, 2025	13.65	13.22	13.22	13.89	13	469,149
October 09, 2025	13.89	13.65	13.65	13.92	13.55	351,221
October 08, 2025	14.12	13.84	13.84	14.33	13.74	351,229
October 07, 2025	14.04	14.12	14.12	14.18	13.84	320,932
October 06, 2025	14.48	14.1	14.1	14.54	14.02	559,500
October 03, 2025	14.62	14.51	14.51	14.88	14.5	349,745
October 02, 2025	14.66	14.61	14.61	14.9	14.58	301,903
October 01, 2025	14.93	14.71	14.71	15.14	14.44	409,200
September 30, 2025	14.84	15.1	15.1	15.45	14.84	521,629
September 29, 2025	14.89	14.91	14.91	15.03	14.65	334,100
September 26, 2025	14.6	14.79	14.79	14.88	14.55	384,196
September 25, 2025	14.5	14.61	14.61	14.82	14.46	315,800
September 24, 2025	14.7	14.55	14.55	14.85	14.42	729,290
September 23, 2025	14.4	14.72	14.72	15.45	14.3	776,083
September 22, 2025	14.25	14.23	14.23	14.31	14.04	412,182
September 19, 2025	14.26	14.13	14.13	14.36	13.94	1.27M
September 18, 2025	14.42	14.37	14.37	14.52	14.19	345,600
September 17, 2025	14	14.26	14.26	14.66	13.92	661,020
September 16, 2025	14.14	13.94	13.94	14.14	13.88	361,213
September 15, 2025	14	13.95	13.95	14.08	13.81	419,900
September 12, 2025	13.86	13.95	13.95	14.11	13.86	435,449
September 11, 2025	13.35	13.94	13.94	14	13.35	433,700
September 10, 2025	13.5	13.4	13.4	13.5	13.19	514,702

Sinclair, Inc. (SBGI) NASDAQ