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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.74	14.19	14.19	14.74	14.14	670,900
August 14, 2025	14.52	14.66	14.66	14.8	14.24	524,905
August 13, 2025	15.09	14.75	14.75	15.36	14.63	1.16M
August 12, 2025	14.9	14.97	14.97	15.43	14	2.41M
August 11, 2025	12.2	12.56	12.56	12.92	12.2	1.02M
August 08, 2025	12.32	11.93	11.93	12.37	11.89	876,460
August 07, 2025	13.56	12.36	12.36	13.59	12.08	1.73M
August 06, 2025	14.26	14.13	14.13	14.35	13.89	398,900
August 05, 2025	14.27	14.18	14.18	14.37	14.03	278,627
August 04, 2025	14.15	14.26	14.26	14.42	14.06	249,500
August 01, 2025	14.25	14.1	14.1	14.44	13.96	389,700
July 31, 2025	14.3	14.46	14.46	14.47	14.03	432,700
July 30, 2025	14.5	14.31	14.31	14.72	14.07	480,234
July 29, 2025	14.79	14.3	14.3	14.83	14.24	364,900
July 28, 2025	14.9	14.78	14.78	14.95	14.67	267,700
July 25, 2025	15	14.91	14.91	15	14.66	361,421
July 24, 2025	15.56	14.99	14.99	15.64	14.98	448,434
July 23, 2025	14.58	15.63	15.63	15.69	14.58	489,600
July 22, 2025	14.7	14.53	14.53	14.7	14.32	361,300
July 21, 2025	14.76	14.43	14.43	14.9	14.3	355,445
July 18, 2025	15.24	14.71	14.71	15.26	14.71	348,423
July 17, 2025	15.02	15.06	15.06	15.3	14.96	324,400
July 16, 2025	15.2	15.13	15.13	15.39	14.93	289,494
July 15, 2025	15.56	15.04	15.04	15.65	15.03	355,139
July 14, 2025	14.99	15.53	15.53	15.63	14.92	331,603
July 11, 2025	15.29	15.09	15.09	15.37	14.96	383,000
July 10, 2025	15.52	15.41	15.41	15.78	15.33	373,726
July 09, 2025	15.06	15.46	15.46	15.7	14.93	492,749
July 08, 2025	14.27	14.98	14.98	15.06	14.27	513,204
July 07, 2025	14.55	14.22	14.22	14.78	14.19	366,131
July 03, 2025	14.57	14.8	14.8	14.98	14.4	201,900
July 02, 2025	14.15	14.55	14.55	14.66	14.08	507,834
July 01, 2025	13.71	14.05	14.05	14.18	13.71	359,800
June 30, 2025	13.51	13.82	13.82	13.84	13.44	389,200
June 27, 2025	13.83	13.49	13.49	14.07	13.38	1.84M
June 26, 2025	13.35	13.72	13.72	14.18	13.35	568,300
June 25, 2025	13.71	13.5	13.5	13.75	13.31	296,708
June 24, 2025	13.58	13.69	13.69	13.82	13.45	376,900
June 23, 2025	13.52	13.55	13.55	13.8	13.16	365,835
June 20, 2025	13.21	13.52	13.52	13.84	13.21	1.57M
June 18, 2025	12.9	13.07	13.07	13.34	12.87	398,735
June 17, 2025	13.13	12.95	12.95	13.31	12.79	441,600
June 16, 2025	13.22	13.26	13.26	13.4	13.09	361,700
June 13, 2025	13.01	13	13	13.31	12.9	444,700
June 12, 2025	13.44	13.16	13.16	13.44	13.07	396,036
June 11, 2025	13.59	13.41	13.41	13.94	13.35	515,000
June 10, 2025	13.37	13.56	13.56	13.68	13.31	744,042
June 09, 2025	13.25	13.39	13.39	13.69	13.25	461,509
June 06, 2025	12.97	13.17	13.17	13.21	12.91	373,600
June 05, 2025	12.84	12.83	12.83	13.09	12.7	520,258
June 04, 2025	13.65	12.79	12.79	13.75	12.74	761,138
June 03, 2025	13.83	13.56	13.56	13.91	13.49	637,831
June 02, 2025	13.94	13.89	13.89	14.05	13.68	279,100
May 30, 2025	14.15	14.03	14.03	14.3	13.92	529,400
May 29, 2025	14.45	14.44	14.19	14.49	14.14	413,723
May 28, 2025	14.36	14.38	14.13	14.5	14.22	380,222
May 27, 2025	14.3	14.36	14.11	14.48	14.22	276,500
May 23, 2025	13.97	14.13	13.89	14.21	13.77	340,333
May 22, 2025	14.16	14.03	13.79	14.34	14.02	379,010
May 21, 2025	14.5	14.16	14.16	14.6	14.16	351,772

Sinclair, Inc. (SBGI) NASDAQ