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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.54	14.6	14.6	14.67	14.24	241,500
February 19, 2026	14.91	14.55	14.55	15.02	14.45	307,530
February 18, 2026	14.88	15.04	15.04	15.32	14.88	316,743
February 17, 2026	14.96	14.95	14.95	15.12	14.65	286,620
February 13, 2026	14.73	14.96	14.96	15.11	14.59	318,300
February 12, 2026	15.2	14.61	14.61	15.3	14.37	409,030
February 11, 2026	15.25	15.08	15.08	15.25	14.86	355,540
February 10, 2026	14.75	15.24	15.24	15.28	14.7	322,700
February 09, 2026	13.79	14.62	14.62	14.98	13.76	626,300
February 06, 2026	13.7	13.69	13.69	13.85	13.54	268,039
February 05, 2026	13.77	13.7	13.7	13.77	13.38	449,904
February 04, 2026	13.63	13.75	13.75	13.99	13.48	475,000
February 03, 2026	14.38	13.69	13.69	14.44	13.52	350,257
February 02, 2026	14.41	14.48	14.48	14.71	14.39	303,005
January 30, 2026	14.3	14.51	14.51	14.54	14.06	301,000
January 29, 2026	14.3	14.29	14.29	14.37	14.05	308,715
January 28, 2026	14.81	14.22	14.22	14.86	14.18	334,500
January 27, 2026	15.15	14.8	14.8	15.18	14.79	323,840
January 26, 2026	14.93	15.24	15.24	15.32	14.83	281,604
January 23, 2026	15.41	15.05	15.05	15.47	14.76	603,900
January 22, 2026	15.32	15.44	15.44	15.71	15.3	287,600
January 21, 2026	15.21	15.25	15.25	15.34	15.08	306,300
January 20, 2026	15.08	15.21	15.21	15.42	15.02	348,846
January 16, 2026	15.07	15.25	15.25	15.34	15.07	282,944
January 15, 2026	15.04	15.1	15.1	15.39	15.01	258,734
January 14, 2026	15	15.04	15.04	15.05	14.8	248,227
January 13, 2026	15.13	15	15	15.24	14.89	320,528
January 12, 2026	14.82	15.05	15.05	15.09	14.82	281,900
January 09, 2026	15.14	14.88	14.88	15.26	14.71	421,200
January 08, 2026	14.62	15.14	15.14	15.31	14.6	310,042
January 07, 2026	15.02	14.63	14.63	15.1	14.5	475,033
January 06, 2026	15.24	15.09	15.09	15.35	15.04	358,800
January 05, 2026	15.14	15.25	15.25	15.35	14.97	256,096
January 02, 2026	15.3	15.22	15.22	15.5	15	317,400
December 31, 2025	15.45	15.3	15.3	15.45	15.12	356,000
December 30, 2025	15.26	15.41	15.41	15.58	15.14	331,700
December 29, 2025	15.3	15.18	15.18	15.38	15.14	260,545
December 26, 2025	15.21	15.26	15.26	15.34	15.09	216,200
December 24, 2025	15.27	15.21	15.21	15.51	15.12	149,700
December 23, 2025	15.05	15.34	15.34	15.47	14.88	316,200
December 22, 2025	15.89	15.01	15.01	16.1	15	527,528
December 19, 2025	16.04	15.91	15.91	16.11	15.69	1.18M
December 18, 2025	15.93	16.07	16.07	16.1	15.82	322,328
December 17, 2025	16.19	15.78	15.78	16.4	15.77	324,342
December 16, 2025	16.1	16.31	16.31	16.43	16.01	438,937
December 15, 2025	16.09	16.15	16.15	16.65	16.07	399,200
December 12, 2025	16.84	16.45	16.45	17.01	16.36	396,700
December 11, 2025	16.51	17	17	17.21	16.09	652,826
December 10, 2025	15.09	16.53	16.53	16.56	15.09	620,438
December 09, 2025	14.68	15.12	15.12	15.21	14.68	326,444
December 08, 2025	14.34	14.66	14.66	14.7	14.29	300,700
December 05, 2025	14.55	14.33	14.33	14.64	14.25	406,000
December 04, 2025	15.12	14.65	14.65	15.12	14.61	370,305
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

Sinclair, Inc. (SBGI) NASDAQ