Sinclair, Inc. (SBGI) NASDAQ

Currency In USD

SBGI Historical Return

If you invested $1000 in Sinclair, Inc. (SBGI) 10 years ago, it would be worth $683.92 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $548.57, while $1000 invested 1 year ago would be worth $1,056.68. This corresponds to total returns of -31.61%, -45.14%, 5.67%, respectively, with annualized returns of -3.73%, -11.31%, 5.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBGI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	13.64	13.61	13.61	13.82	13.51	348,603
June 18, 2026	13.82	13.67	13.67	13.98	13.54	811,222
June 17, 2026	13.76	13.66	13.66	13.91	13.52	469,665
June 16, 2026	13.42	13.76	13.76	13.77	13.29	531,257
June 15, 2026	14.11	13.43	13.43	14.13	13.4	856,967
June 12, 2026	14.45	14.05	14.05	14.49	13.98	277,886
June 11, 2026	14.25	14.45	14.45	14.57	14.07	368,870
June 10, 2026	14.12	14.2	14.2	14.32	13.93	515,166
June 09, 2026	14.15	14.08	14.08	14.36	13.93	443,619
June 08, 2026	13.82	13.92	13.92	14.02	13.71	364,701
June 05, 2026	13.97	13.85	13.85	14.17	13.74	348,467
June 04, 2026	13.69	13.87	13.87	14.17	13.68	386,117
June 03, 2026	13.93	13.53	13.53	13.95	13.4	468,921
June 02, 2026	14.12	13.99	13.99	14.22	13.92	301,354
June 01, 2026	13.83	14.14	14.14	14.31	13.79	355,778
May 29, 2026	14.24	13.83	13.83	14.24	13.78	469,910
May 28, 2026	14.01	14.3	14.3	14.31	13.93	276,483
May 27, 2026	13.72	14.13	14.13	14.29	13.72	385,084
May 26, 2026	13.71	13.72	13.72	13.85	13.45	443,432
May 22, 2026	13.73	13.86	13.86	14.03	13.73	432,229
May 21, 2026	13.54	13.62	13.62	13.71	13.26	434,302
May 20, 2026	13.55	13.49	13.49	13.75	13.38	387,971
May 19, 2026	14.17	13.55	13.55	14.39	13.5	649,778
May 18, 2026	14.07	14.27	14.27	14.67	14.07	366,470
May 15, 2026	14.09	14.01	14.01	14.35	13.84	377,797
May 14, 2026	14.14	14.13	14.13	14.51	14.05	423,414
May 13, 2026	13.9	14.04	14.04	14.12	13.77	335,010
May 12, 2026	14.33	13.94	13.94	14.35	13.92	472,979
May 11, 2026	14.48	14.27	14.27	14.93	14.23	493,757
May 08, 2026	14.18	14.28	14.28	14.5	14.04	324,625
May 07, 2026	14.7	14.18	14.18	14.95	14.1	520,194
May 06, 2026	15	14.83	14.83	15.22	14.83	338,981
May 05, 2026	14.8	14.78	14.78	14.99	14.51	413,616
May 04, 2026	14.95	14.75	14.75	15.13	14.4	675,162
May 01, 2026	15.21	15.17	15.17	15.72	14.6	648,574
April 30, 2026	15.14	15.55	15.55	15.86	15.05	495,726
April 29, 2026	15.56	15.25	15.25	15.57	15.24	290,199
April 28, 2026	15.89	15.71	15.71	15.94	15.38	231,662
April 27, 2026	15.64	15.74	15.74	16.36	15.58	589,132
April 24, 2026	15.72	15.74	15.74	15.89	15.37	390,451
April 23, 2026	16.65	15.76	15.76	16.68	15.63	375,448
April 22, 2026	16.48	16.59	16.59	16.62	16.21	577,339
April 21, 2026	16.73	16.46	16.46	17.2	16.32	487,020
April 20, 2026	16.4	16.88	16.88	17.25	16.4	539,329
April 17, 2026	16.65	16.79	16.79	17.11	16.57	682,479
April 16, 2026	16.24	16.44	16.44	16.7	16.12	628,423
April 15, 2026	15.56	16.24	16.24	16.25	15.52	613,519
April 14, 2026	14.37	15.56	15.56	15.58	14.35	451,932
April 13, 2026	14.36	14.51	14.51	14.61	14.25	289,235
April 10, 2026	13.88	14.37	14.37	14.48	13.86	423,222
April 09, 2026	13.6	13.82	13.82	13.9	13.28	359,821
April 08, 2026	13.81	13.69	13.69	14.09	13.62	358,618
April 07, 2026	13.38	13.52	13.52	13.64	13.27	359,300
April 06, 2026	12.86	13.28	13.28	13.3	12.86	299,167
April 02, 2026	12.83	13.01	13.01	13.3	12.75	410,521
April 01, 2026	12.6	13.06	13.06	13.1	12.55	582,453
March 31, 2026	13.35	12.94	12.94	13.35	12.46	617,884
March 30, 2026	13.23	13.18	13.18	13.27	12.82	407,492
March 27, 2026	13.06	13.14	13.14	13.27	12.78	445,613
March 26, 2026	13.05	13.16	13.16	13.42	13.05	302,502