Sinclair Inc. (SBGI)
NASDAQ: SBGI
· Real-Time Price · USD
14.66
-0.09 (-0.61%)
At close: Aug 14, 2025, 3:59 PM
14.66
0.00%
Pre-market: Aug 15, 2025, 04:57 AM EDT
SBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.52 | 14.80 | 14.24 | 14.66 | 14.66 | -0.61% | 523,733 |
| Aug 13, 2025 | 15.09 | 15.36 | 14.63 | 14.75 | 14.75 | -1.47% | 1,155,500 |
| Aug 12, 2025 | 14.90 | 15.43 | 14.00 | 14.97 | 14.97 | 19.19% | 2,411,797 |
| Aug 11, 2025 | 12.20 | 12.92 | 12.20 | 12.56 | 12.56 | 5.28% | 1,021,100 |
| Aug 8, 2025 | 12.32 | 12.37 | 11.89 | 11.93 | 11.93 | -3.48% | 876,460 |
| Aug 7, 2025 | 13.56 | 13.59 | 12.08 | 12.36 | 12.36 | -12.53% | 1,727,600 |
| Aug 6, 2025 | 14.26 | 14.35 | 13.89 | 14.13 | 14.13 | -0.35% | 398,900 |
| Aug 5, 2025 | 14.27 | 14.37 | 14.03 | 14.18 | 14.18 | -0.56% | 278,627 |
| Aug 4, 2025 | 14.15 | 14.42 | 14.06 | 14.26 | 14.26 | 1.13% | 249,500 |
| Aug 1, 2025 | 14.25 | 14.44 | 13.96 | 14.10 | 14.10 | -2.49% | 389,700 |
| Jul 31, 2025 | 14.30 | 14.47 | 14.03 | 14.46 | 14.46 | 1.05% | 432,700 |
| Jul 30, 2025 | 14.50 | 14.72 | 14.07 | 14.31 | 14.31 | 0.07% | 480,234 |
| Jul 29, 2025 | 14.79 | 14.83 | 14.24 | 14.30 | 14.30 | -3.25% | 364,900 |
| Jul 28, 2025 | 14.90 | 14.95 | 14.67 | 14.78 | 14.78 | -0.87% | 267,700 |
| Jul 25, 2025 | 15.00 | 15.00 | 14.66 | 14.91 | 14.91 | -0.53% | 361,421 |
| Jul 24, 2025 | 15.56 | 15.64 | 14.98 | 14.99 | 14.99 | -4.09% | 448,434 |
| Jul 23, 2025 | 14.58 | 15.69 | 14.58 | 15.63 | 15.63 | 7.57% | 489,600 |
| Jul 22, 2025 | 14.70 | 14.70 | 14.32 | 14.53 | 14.53 | 0.69% | 361,300 |
| Jul 21, 2025 | 14.76 | 14.90 | 14.30 | 14.43 | 14.43 | -1.90% | 355,445 |
| Jul 18, 2025 | 15.24 | 15.26 | 14.71 | 14.71 | 14.71 | -2.32% | 348,423 |