Sinclair, Inc. Class A SBGI
NASDAQ · United States · Consumer Services
$12.69-0.07 (-0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.69 | -0.55% | $12.86 | $12.94 | $12.66 | 687.70K |
| 2026-09-29 | $12.76 | -0.39% | $12.76 | $12.92 | $12.69 | 386.30K |
| 2026-09-28 | $12.81 | +0.23% | $12.78 | $13.01 | $12.68 | 427.40K |
| 2026-09-25 | $12.78 | +0.31% | $12.74 | $12.84 | $12.58 | 489.50K |
| 2026-09-24 | $12.74 | -1.01% | $12.86 | $13.02 | $12.60 | 451.60K |
| 2026-09-23 | $12.87 | -2.28% | $13.14 | $13.14 | $12.82 | 426.60K |
| 2026-09-22 | $13.17 | -0.30% | $13.30 | $13.47 | $13.06 | 469.20K |
| 2026-09-21 | $13.21 | +0.99% | $13.28 | $13.75 | $13.20 | 496.00K |
| 2026-09-18 | $13.08 | -3.89% | $13.55 | $13.60 | $13.06 | 1.12M |
| 2026-09-17 | $13.61 | -2.99% | $14.18 | $14.19 | $13.61 | 396.80K |
| 2026-09-16 | $14.03 | -0.57% | $14.14 | $14.21 | $13.89 | 463.30K |
| 2026-09-15 | $14.11 | -1.95% | $14.27 | $14.28 | $14.08 | 307.20K |
| 2026-09-14 | $14.39 | +3.53% | $13.93 | $14.52 | $13.93 | 452.30K |
| 2026-09-11 | $13.90 | +0.58% | $13.98 | $14.20 | $13.70 | 358.90K |
| 2026-09-10 | $13.82 | +1.99% | $13.55 | $13.95 | $13.50 | 388.00K |
| 2026-09-09 | $13.55 | -1.81% | $13.72 | $13.82 | $13.37 | 370.60K |
| 2026-09-08 | $13.80 | -0.07% | $13.72 | $13.96 | $13.48 | 376.80K |
| 2026-09-04 | $13.81 | -0.86% | $13.73 | $13.90 | $13.70 | 376.70K |
| 2026-09-03 | $13.93 | +1.31% | $13.91 | $13.99 | $13.62 | 427.60K |
| 2026-09-02 | $13.75 | -0.79% | $13.94 | $14.32 | $13.66 | 527.60K |
| 2026-09-01 | $13.86 | -1.70% | $14.04 | $14.17 | $13.78 | 343.90K |
| 2026-08-31 | $14.10 | -1.74% | $14.16 | $14.22 | $13.86 | 436.10K |
| 2026-08-28 | $14.35 | +2.35% | $14.08 | $14.43 | $14.03 | 321.00K |
| 2026-08-27 | $14.02 | -2.16% | $14.12 | $14.31 | $13.90 | 482.60K |
| 2026-08-26 | $14.33 | -2.52% | $14.70 | $14.70 | $14.17 | 436.00K |
| 2026-08-25 | $14.70 | +1.31% | $14.42 | $14.75 | $14.22 | 286.90K |
| 2026-08-24 | $14.51 | +0.69% | $14.41 | $14.70 | $14.38 | 228.30K |
| 2026-08-21 | $14.41 | +0.42% | $14.43 | $14.54 | $14.25 | 495.30K |
| 2026-08-20 | $14.35 | -1.58% | $14.52 | $14.57 | $14.12 | 283.30K |
| 2026-08-19 | $14.58 | +1.53% | $14.48 | $14.77 | $14.27 | 283.80K |
| 2026-08-18 | $14.36 | +0.77% | $14.41 | $14.75 | $14.23 | 354.60K |
| 2026-08-17 | $14.25 | -3.98% | $14.69 | $14.73 | $14.15 | 575.50K |
| 2026-08-14 | $14.84 | +3.92% | $14.34 | $14.90 | $14.29 | 405.40K |
| 2026-08-13 | $14.28 | +2.88% | $13.89 | $14.31 | $13.89 | 427.10K |
| 2026-08-12 | $13.88 | +1.54% | $13.67 | $13.99 | $13.52 | 344.50K |
| 2026-08-11 | $13.67 | -0.65% | $13.61 | $13.76 | $13.24 | 549.90K |
| 2026-08-10 | $13.76 | -3.10% | $14.20 | $14.85 | $13.67 | 817.90K |
| 2026-08-07 | $14.20 | -3.79% | $14.73 | $14.99 | $14.15 | 1.25M |
| 2026-08-06 | $14.76 | +6.11% | $14.51 | $16.30 | $14.21 | 1.48M |
| 2026-08-05 | $13.91 | -0.57% | $13.82 | $14.05 | $13.74 | 488.40K |
| 2026-08-04 | $13.99 | +0.50% | $13.92 | $14.16 | $13.91 | 468.70K |
| 2026-08-03 | $13.92 | +1.31% | $13.95 | $14.26 | $13.82 | 374.80K |
| 2026-07-31 | $13.74 | -0.22% | $13.65 | $13.78 | $13.45 | 336.90K |
| 2026-07-30 | $13.77 | -3.03% | $14.03 | $14.03 | $13.54 | 379.00K |
| 2026-07-29 | $14.20 | +0.57% | $14.20 | $14.40 | $14.11 | 452.50K |
| 2026-07-28 | $14.12 | +4.67% | $13.61 | $14.25 | $13.56 | 475.40K |
| 2026-07-27 | $13.49 | 0.00% | $13.57 | $13.93 | $13.48 | 391.30K |
| 2026-07-24 | $13.49 | +0.90% | $13.51 | $13.77 | $13.45 | 354.40K |
| 2026-07-23 | $13.37 | -3.40% | $13.64 | $13.70 | $13.13 | 450.80K |
| 2026-07-22 | $13.84 | +0.14% | $13.92 | $13.92 | $13.48 | 497.60K |
| 2026-07-21 | $13.82 | -1.99% | $13.97 | $14.13 | $13.74 | 690.00K |
| 2026-07-20 | $14.10 | +2.03% | $13.90 | $14.11 | $13.67 | 597.90K |
| 2026-07-17 | $13.82 | -3.63% | $14.17 | $14.42 | $13.77 | 363.00K |
| 2026-07-16 | $14.34 | -0.14% | $14.53 | $14.70 | $14.21 | 317.10K |
| 2026-07-15 | $14.36 | +3.98% | $13.95 | $14.97 | $13.93 | 675.10K |
| 2026-07-14 | $13.81 | -3.09% | $14.14 | $14.22 | $13.80 | 417.00K |
| 2026-07-13 | $14.25 | +0.07% | $14.40 | $14.64 | $14.24 | 510.30K |
| 2026-07-10 | $14.24 | -2.06% | $14.61 | $14.73 | $14.23 | 622.80K |
| 2026-07-09 | $14.54 | +1.39% | $14.22 | $14.73 | $13.96 | 731.10K |
| 2026-07-08 | $14.34 | -2.98% | $14.78 | $14.90 | $14.22 | 614.30K |
| 2026-07-07 | $14.78 | -2.38% | $15.21 | $15.54 | $14.70 | 484.40K |
| 2026-07-06 | $15.14 | -1.82% | $15.37 | $15.52 | $15.08 | 842.50K |
| 2026-07-02 | $15.42 | +2.19% | $15.09 | $15.48 | $14.90 | 607.50K |
| 2026-07-01 | $15.09 | +5.89% | $14.36 | $15.28 | $14.29 | 631.00K |
| 2026-06-30 | $14.25 | +2.00% | $13.95 | $14.38 | $13.74 | 493.70K |
| 2026-06-29 | $13.97 | +1.23% | $13.95 | $14.12 | $13.71 | 735.80K |
| 2026-06-26 | $13.80 | +6.65% | $12.85 | $13.87 | $12.85 | 1.73M |
| 2026-06-25 | $12.94 | -7.77% | $14.04 | $14.06 | $12.89 | 629.80K |
| 2026-06-24 | $14.03 | +0.43% | $14.01 | $14.35 | $13.94 | 491.90K |
| 2026-06-23 | $13.97 | +2.65% | $13.59 | $13.99 | $13.59 | 339.30K |
| 2026-06-22 | $13.61 | -0.44% | $13.64 | $13.82 | $13.51 | 348.70K |
| 2026-06-18 | $13.67 | +0.07% | $13.82 | $13.98 | $13.54 | 811.20K |
| 2026-06-17 | $13.66 | -0.73% | $13.76 | $13.91 | $13.52 | 469.70K |
| 2026-06-16 | $13.76 | +2.46% | $13.42 | $13.77 | $13.29 | 531.30K |
| 2026-06-15 | $13.43 | -4.41% | $14.11 | $14.13 | $13.40 | 857.00K |
| 2026-06-12 | $14.05 | -2.77% | $14.45 | $14.49 | $13.98 | 277.90K |
| 2026-06-11 | $14.45 | +1.76% | $14.25 | $14.57 | $14.07 | 368.90K |
| 2026-06-10 | $14.20 | +0.85% | $14.12 | $14.32 | $13.93 | 515.20K |
| 2026-06-09 | $14.08 | +1.15% | $14.15 | $14.36 | $13.93 | 443.60K |
| 2026-06-08 | $13.92 | +0.51% | $13.82 | $14.02 | $13.71 | 364.70K |
| 2026-06-05 | $13.85 | -0.14% | $13.97 | $14.17 | $13.74 | 348.50K |
| 2026-06-04 | $13.87 | +2.51% | $13.69 | $14.17 | $13.68 | 386.10K |
| 2026-06-03 | $13.53 | -3.29% | $13.93 | $13.95 | $13.39 | 483.40K |
| 2026-06-02 | $13.99 | -1.06% | $14.12 | $14.22 | $13.92 | 301.40K |
| 2026-06-01 | $14.14 | +2.24% | $13.83 | $14.31 | $13.79 | 355.80K |
| 2026-05-29 | $13.83 | -3.29% | $14.24 | $14.24 | $13.78 | 470.20K |
| 2026-05-28 | $14.30 | +1.20% | $14.01 | $14.31 | $13.93 | 288.70K |
| 2026-05-27 | $14.13 | +2.99% | $13.72 | $14.29 | $13.72 | 399.30K |
| 2026-05-26 | $13.72 | -1.01% | $13.71 | $13.85 | $13.45 | 443.40K |
| 2026-05-22 | $13.86 | +1.76% | $13.73 | $14.03 | $13.73 | 449.90K |