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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	13.81	13.52	13.52	13.9	13.48	386,401
September 08, 2025	13.79	13.93	13.93	14.02	13.62	387,539
September 05, 2025	13.97	13.84	13.84	14.37	13.81	314,927
September 04, 2025	14.05	14	14	14.16	13.86	378,500
September 03, 2025	14.09	14.07	14.07	14.33	13.96	457,400
September 02, 2025	14.34	14.22	14.22	14.6	14.12	404,825
August 29, 2025	14.33	14.47	14.47	14.64	14.31	518,611
August 28, 2025	14.59	14.63	14.38	14.69	14.47	401,025
August 27, 2025	14.14	14.55	14.3	14.57	14.14	382,600
August 26, 2025	14.34	14.14	14.14	14.43	14.08	580,320
August 25, 2025	14.36	14.38	14.38	14.47	14.15	346,886
August 22, 2025	13.95	14.36	14.36	14.41	13.85	389,200
August 21, 2025	13.65	13.93	13.93	14.04	13.53	395,031
August 20, 2025	13.58	13.74	13.74	13.91	13.42	400,900
August 19, 2025	13.75	13.61	13.61	13.89	13.39	573,408
August 18, 2025	14.23	13.76	13.76	14.29	13.62	545,600
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

Sinclair, Inc. (SBGI) NASDAQ