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 $752.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $645.07, while $1000 invested 1 year ago would be worth $1,013.27. This corresponds to total returns of -24.71%, -35.49%, 1.33%, respectively, with annualized returns of -2.8%, -8.39%, 1.33%.

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
July 31, 2026	13.65	13.74	13.74	13.78	13.45	336,868
July 30, 2026	14.03	13.77	13.77	14.03	13.54	379,014
July 29, 2026	14.2	14.2	14.2	14.4	14.11	443,889
July 28, 2026	13.61	14.12	14.12	14.25	13.56	475,383
July 27, 2026	13.57	13.49	13.49	13.93	13.48	391,275
July 24, 2026	13.51	13.49	13.49	13.77	13.45	354,365
July 23, 2026	13.64	13.37	13.37	13.7	13.13	450,766
July 22, 2026	13.92	13.84	13.84	13.92	13.48	497,178
July 21, 2026	13.97	13.82	13.82	14.13	13.74	689,995
July 20, 2026	13.9	14.1	14.1	14.11	13.67	597,854
July 17, 2026	14.17	13.82	13.82	14.42	13.77	363,000
July 16, 2026	14.53	14.34	14.34	14.7	14.21	317,128
July 15, 2026	13.95	14.36	14.36	14.97	13.93	675,100
July 14, 2026	14.14	13.81	13.81	14.22	13.8	416,994
July 13, 2026	14.4	14.25	14.25	14.64	14.24	510,301
July 10, 2026	14.61	14.24	14.24	14.73	14.23	622,754
July 09, 2026	14.22	14.54	14.54	14.73	13.96	731,075
July 08, 2026	14.78	14.34	14.34	14.9	14.22	614,309
July 07, 2026	15.21	14.78	14.78	15.54	14.7	484,442
July 06, 2026	15.37	15.14	15.14	15.52	15.08	842,481
July 02, 2026	15.09	15.42	15.42	15.48	14.9	607,505
July 01, 2026	14.36	15.09	15.09	15.28	14.29	631,000
June 30, 2026	13.95	14.25	14.25	14.38	13.74	493,683
June 29, 2026	13.95	13.97	13.97	14.12	13.71	735,454
June 26, 2026	12.85	13.8	13.8	13.87	12.85	1.73M
June 25, 2026	14.04	12.94	12.94	14.06	12.89	629,826
June 24, 2026	14.01	14.03	14.03	14.35	13.94	491,849
June 23, 2026	13.59	13.97	13.97	13.99	13.59	339,320
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