NASDAQ : SBGI
Sinclair, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 12.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 918.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sinclair, Inc. (SBGI) closed at 12.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.89 | 13.23 | 12.73 | 12.9 | 353,620 | +0.78% |
| 2026-10-30 | 12.84 | 12.89 | 12.64 | 12.8 | 503,268 | +0.79% |
| 2026-10-29 | 12.34 | 12.74 | 12.32 | 12.7 | 561,580 | +3.93% |
| 2026-10-28 | 12.05 | 12.29 | 12.02 | 12.22 | 571,705 | +1.16% |
| 2026-10-27 | 12 | 12.185 | 11.83 | 12.08 | 685,794 | +0.92% |
| 2026-10-26 | 12.36 | 12.49 | 11.96 | 11.97 | 574,622 | -3.39% |
| 2026-10-23 | 12.74 | 12.74 | 12.37 | 12.39 | 371,381 | -3.20% |
| 2026-10-22 | 12.68 | 13.03 | 12.68 | 12.8 | 326,905 | +0.95% |
| 2026-10-21 | 13.3 | 13.3 | 12.65 | 12.68 | 478,658 | -4.66% |
| 2026-10-20 | 12.81 | 13.335 | 12.77 | 13.3 | 750,443 | +3.91% |
| 2026-10-19 | 12.74 | 12.87 | 12.39 | 12.8 | 646,304 | +2.24% |
| 2026-10-16 | 12.76 | 13.19 | 12.44 | 12.52 | 708,873 | -1.42% |
| 2026-10-15 | 12.44 | 12.93 | 12.43 | 12.7 | 483,631 | +2.58% |
| 2026-10-14 | 12.61 | 12.71 | 12.275 | 12.38 | 350,491 | -2.21% |
| 2026-10-13 | 12.61 | 12.76 | 12.558 | 12.66 | 303,811 | +0.64% |
| 2026-10-12 | 12.72 | 12.83 | 12.45 | 12.58 | 345,233 | -1.18% |
| 2026-10-09 | 13.1 | 13.18 | 12.721 | 12.73 | 408,032 | -3.12% |
| 2026-10-08 | 13.01 | 13.38 | 12.945 | 13.14 | 672,642 | +0.69% |
| 2026-10-07 | 12.8 | 13.09 | 12.67 | 13.05 | 499,004 | +0.69% |
| 2026-10-06 | 12.68 | 13.025 | 12.59 | 12.96 | 547,948 | +2.53% |
| 2026-10-05 | 12.37 | 12.77 | 12.23 | 12.64 | 525,556 | +1.69% |
| 2026-10-02 | 12.62 | 12.7 | 12.24 | 12.43 | 530,571 | -0.64% |
| 2026-10-01 | 12.7 | 12.785 | 12.33 | 12.51 | 584,318 | -1.42% |
| 2026-09-30 | 12.86 | 12.94 | 12.66 | 12.69 | 687,700 | -0.55% |
| 2026-09-29 | 12.76 | 12.92 | 12.69 | 12.76 | 386,309 | -0.39% |
| 2026-09-28 | 12.78 | 13.01 | 12.675 | 12.81 | 427,414 | +0.23% |
| 2026-09-25 | 12.74 | 12.835 | 12.58 | 12.78 | 489,560 | +0.31% |
| 2026-09-24 | 12.86 | 13.015 | 12.6 | 12.74 | 451,570 | -1.01% |
| 2026-09-23 | 13.14 | 13.14 | 12.815 | 12.87 | 426,593 | -2.28% |
| 2026-09-22 | 13.3 | 13.47 | 13.06 | 13.17 | 469,182 | -0.30% |
| 2026-09-21 | 13.28 | 13.75 | 13.2 | 13.21 | 495,969 | +0.99% |
| 2026-09-18 | 13.55 | 13.6 | 13.055 | 13.08 | 1,118,192 | -3.89% |
| 2026-09-17 | 14.18 | 14.185 | 13.61 | 13.61 | 396,762 | -2.99% |
| 2026-09-16 | 14.14 | 14.21 | 13.885 | 14.03 | 463,272 | -0.57% |
| 2026-09-15 | 14.27 | 14.28 | 14.08 | 14.11 | 307,246 | -1.95% |
| 2026-09-14 | 13.93 | 14.52 | 13.93 | 14.39 | 452,256 | +3.53% |
| 2026-09-11 | 13.98 | 14.2 | 13.7 | 13.9 | 358,899 | +0.58% |
| 2026-09-10 | 13.55 | 13.95 | 13.5 | 13.82 | 388,010 | +1.99% |
| 2026-09-09 | 13.72 | 13.816 | 13.37 | 13.55 | 370,600 | -1.81% |
| 2026-09-08 | 13.72 | 13.96 | 13.48 | 13.8 | 376,772 | -0.07% |
| 2026-09-04 | 13.73 | 13.9 | 13.7 | 13.81 | 376,739 | -0.86% |
| 2026-09-03 | 13.91 | 13.99 | 13.62 | 13.93 | 427,694 | +1.31% |
| 2026-09-02 | 13.94 | 14.32 | 13.66 | 13.75 | 527,621 | -0.79% |
| 2026-09-01 | 14.04 | 14.17 | 13.775 | 13.86 | 343,928 | -1.70% |
| 2026-08-31 | 14.16 | 14.223 | 13.86 | 14.1 | 436,069 | +0.00% |
| 2026-08-28 | 14.08 | 14.425 | 14.025 | 14.35 | 320,996 | +2.35% |
| 2026-08-27 | 14.12 | 14.31 | 13.9 | 14.02 | 482,599 | -2.16% |
| 2026-08-26 | 14.7 | 14.7 | 14.17 | 14.33 | 435,967 | -2.52% |
| 2026-08-25 | 14.42 | 14.75 | 14.22 | 14.7 | 286,862 | +1.31% |
| 2026-08-24 | 14.41 | 14.7 | 14.38 | 14.51 | 228,273 | +0.69% |
| 2026-08-21 | 14.43 | 14.54 | 14.25 | 14.41 | 495,328 | +0.42% |
| 2026-08-20 | 14.52 | 14.57 | 14.12 | 14.35 | 283,337 | -1.58% |
| 2026-08-19 | 14.48 | 14.77 | 14.27 | 14.58 | 283,829 | +1.53% |
| 2026-08-18 | 14.41 | 14.75 | 14.23 | 14.36 | 354,565 | +0.77% |
| 2026-08-17 | 14.69 | 14.73 | 14.145 | 14.25 | 575,528 | -3.98% |
| 2026-08-14 | 14.34 | 14.9 | 14.29 | 14.84 | 405,404 | +3.92% |
| 2026-08-13 | 13.89 | 14.31 | 13.89 | 14.28 | 427,142 | +2.88% |
| 2026-08-12 | 13.67 | 13.985 | 13.52 | 13.88 | 344,517 | +1.54% |
| 2026-08-11 | 13.61 | 13.76 | 13.235 | 13.67 | 549,856 | -0.65% |
| 2026-08-10 | 14.2 | 14.85 | 13.67 | 13.76 | 817,942 | -3.10% |
| 2026-08-07 | 14.73 | 14.99 | 14.15 | 14.2 | 1,245,380 | -3.79% |
| 2026-08-06 | 14.51 | 16.3 | 14.21 | 14.76 | 1,475,369 | +6.11% |
| 2026-08-05 | 13.82 | 14.05 | 13.74 | 13.91 | 488,432 | -0.57% |
| 2026-08-04 | 13.92 | 14.16 | 13.91 | 13.99 | 468,674 | +0.50% |
| 2026-08-03 | 13.95 | 14.26 | 13.82 | 13.92 | 374,768 | +1.31% |
| 2026-07-31 | 13.65 | 13.78 | 13.45 | 13.74 | 336,868 | -0.22% |
| 2026-07-30 | 14.03 | 14.03 | 13.54 | 13.77 | 379,014 | -3.03% |
| 2026-07-29 | 14.2 | 14.4 | 14.11 | 14.2 | 452,454 | +0.57% |
| 2026-07-28 | 13.61 | 14.25 | 13.56 | 14.12 | 475,384 | +4.67% |
| 2026-07-27 | 13.57 | 13.93 | 13.475 | 13.49 | 391,277 | +0.00% |
| 2026-07-24 | 13.51 | 13.77 | 13.445 | 13.49 | 354,367 | +0.90% |
| 2026-07-23 | 13.64 | 13.7 | 13.125 | 13.37 | 450,766 | -3.40% |
| 2026-07-22 | 13.915 | 13.915 | 13.48 | 13.84 | 497,578 | +0.14% |
| 2026-07-21 | 13.97 | 14.13 | 13.74 | 13.82 | 689,995 | -1.99% |
| 2026-07-20 | 13.9 | 14.11 | 13.67 | 14.1 | 597,855 | +2.03% |
| 2026-07-17 | 14.17 | 14.42 | 13.77 | 13.82 | 363,000 | -3.63% |
| 2026-07-16 | 14.53 | 14.7 | 14.21 | 14.34 | 317,128 | -0.14% |
| 2026-07-15 | 13.95 | 14.97 | 13.93 | 14.36 | 675,100 | +3.98% |
| 2026-07-14 | 14.14 | 14.22 | 13.795 | 13.81 | 416,994 | -3.09% |
| 2026-07-13 | 14.4 | 14.64 | 14.24 | 14.25 | 510,309 | +0.07% |
| 2026-07-10 | 14.61 | 14.73 | 14.23 | 14.24 | 622,754 | -2.06% |
| 2026-07-09 | 14.22 | 14.73 | 13.96 | 14.54 | 731,075 | +1.39% |
| 2026-07-08 | 14.78 | 14.9 | 14.22 | 14.34 | 614,309 | -2.98% |
| 2026-07-07 | 15.21 | 15.54 | 14.695 | 14.78 | 484,442 | -2.38% |
| 2026-07-06 | 15.37 | 15.515 | 15.08 | 15.14 | 842,481 | -1.82% |
| 2026-07-02 | 15.09 | 15.48 | 14.9 | 15.42 | 607,505 | +2.19% |
| 2026-07-01 | 14.36 | 15.28 | 14.29 | 15.09 | 631,000 | +5.89% |
| 2026-06-30 | 13.95 | 14.38 | 13.74 | 14.25 | 493,699 | +2.00% |
| 2026-06-29 | 13.95 | 14.12 | 13.71 | 13.97 | 735,863 | +1.23% |
| 2026-06-26 | 12.85 | 13.87 | 12.85 | 13.8 | 1,731,011 | +6.65% |
| 2026-06-25 | 14.04 | 14.06 | 12.89 | 12.94 | 629,837 | -7.77% |
| 2026-06-24 | 14.01 | 14.35 | 13.94 | 14.03 | 491,883 | +0.43% |
| 2026-06-23 | 13.59 | 13.99 | 13.59 | 13.97 | 339,320 | +2.65% |
| 2026-06-22 | 13.64 | 13.82 | 13.51 | 13.61 | 348,683 | -0.44% |
| 2026-06-18 | 13.82 | 13.98 | 13.54 | 13.67 | 811,222 | +0.07% |
| 2026-06-17 | 13.76 | 13.91 | 13.52 | 13.66 | 469,665 | -0.73% |
| 2026-06-16 | 13.42 | 13.77 | 13.285 | 13.76 | 531,276 | +2.46% |
| 2026-06-15 | 14.11 | 14.13 | 13.395 | 13.43 | 856,967 | -4.41% |
| 2026-06-12 | 14.45 | 14.494 | 13.98 | 14.05 | 277,886 | -2.77% |
| 2026-06-11 | 14.25 | 14.565 | 14.07 | 14.45 | 368,896 | +1.76% |
| 2026-06-10 | 14.12 | 14.32 | 13.93 | 14.2 | 515,206 | +0.85% |
| 2026-06-09 | 14.15 | 14.36 | 13.925 | 14.08 | 443,619 | +1.15% |
| 2026-06-08 | 13.82 | 14.02 | 13.71 | 13.92 | 364,701 | +0.51% |
| 2026-06-05 | 13.97 | 14.17 | 13.74 | 13.85 | 348,467 | -0.14% |
| 2026-06-04 | 13.69 | 14.17 | 13.68 | 13.87 | 386,118 | +2.51% |
| 2026-06-03 | 13.93 | 13.95 | 13.39 | 13.53 | 483,375 | -3.29% |
| 2026-06-02 | 14.12 | 14.22 | 13.92 | 13.99 | 301,374 | -1.06% |
| 2026-06-01 | 13.83 | 14.31 | 13.79 | 14.14 | 355,778 | +2.24% |
| 2026-05-29 | 14.24 | 14.24 | 13.78 | 13.83 | 470,196 | -3.29% |
| 2026-05-28 | 14.01 | 14.31 | 13.93 | 14.3 | 288,747 | +1.20% |
| 2026-05-27 | 13.72 | 14.29 | 13.72 | 14.13 | 399,268 | +2.99% |
| 2026-05-26 | 13.71 | 13.845 | 13.45 | 13.72 | 443,432 | +0.81% |
| 2026-05-22 | 13.73 | 14.03 | 13.73 | 13.86 | 449,936 | +1.76% |
| 2026-05-21 | 13.535 | 13.71 | 13.26 | 13.62 | 434,302 | +0.96% |
| 2026-05-20 | 13.55 | 13.75 | 13.375 | 13.49 | 387,971 | -0.44% |
| 2026-05-19 | 14.17 | 14.39 | 13.5 | 13.55 | 649,778 | -5.05% |
| 2026-05-18 | 14.07 | 14.67 | 14.07 | 14.27 | 366,470 | +1.86% |
| 2026-05-15 | 14.09 | 14.345 | 13.84 | 14.01 | 377,797 | -0.85% |
| 2026-05-14 | 14.14 | 14.51 | 14.05 | 14.13 | 423,414 | +0.64% |
| 2026-05-13 | 13.9 | 14.12 | 13.77 | 14.04 | 359,370 | +0.72% |