Sinclair Inc. (SBGI)
NASDAQ: SBGI
· Real-Time Price · USD
14.79
0.18 (1.23%)
At close: Sep 26, 2025, 3:59 PM
14.75
-0.27%
After-hours: Sep 26, 2025, 07:07 PM EDT
SBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.60 | 14.88 | 14.55 | 14.79 | 14.79 | 1.23% | 384,075 |
| Sep 25, 2025 | 14.50 | 14.82 | 14.46 | 14.61 | 14.61 | 0.41% | 315,800 |
| Sep 24, 2025 | 14.70 | 14.85 | 14.42 | 14.55 | 14.55 | -1.15% | 729,290 |
| Sep 23, 2025 | 14.40 | 15.45 | 14.30 | 14.72 | 14.72 | 3.44% | 776,083 |
| Sep 22, 2025 | 14.25 | 14.31 | 14.04 | 14.23 | 14.23 | 0.71% | 412,182 |
| Sep 19, 2025 | 14.26 | 14.36 | 13.94 | 14.13 | 14.13 | -1.67% | 1,273,006 |
| Sep 18, 2025 | 14.42 | 14.52 | 14.19 | 14.37 | 14.37 | 0.77% | 345,652 |
| Sep 17, 2025 | 14.00 | 14.66 | 13.92 | 14.26 | 14.26 | 2.30% | 661,020 |
| Sep 16, 2025 | 14.14 | 14.14 | 13.88 | 13.94 | 13.94 | -0.07% | 361,213 |
| Sep 15, 2025 | 14.00 | 14.08 | 13.81 | 13.95 | 13.95 | 0.00% | 419,900 |
| Sep 12, 2025 | 13.86 | 14.11 | 13.86 | 13.95 | 13.95 | 0.07% | 435,449 |
| Sep 11, 2025 | 13.35 | 14.00 | 13.35 | 13.94 | 13.94 | 4.03% | 433,700 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.19 | 13.40 | 13.40 | -0.89% | 514,702 |
| Sep 9, 2025 | 13.81 | 13.90 | 13.48 | 13.52 | 13.52 | -2.94% | 386,401 |
| Sep 8, 2025 | 13.79 | 14.02 | 13.62 | 13.93 | 13.93 | 0.65% | 387,539 |
| Sep 5, 2025 | 13.97 | 14.37 | 13.81 | 13.84 | 13.84 | -1.14% | 314,927 |
| Sep 4, 2025 | 14.05 | 14.16 | 13.86 | 14.00 | 14.00 | -0.50% | 378,500 |
| Sep 3, 2025 | 14.09 | 14.33 | 13.96 | 14.07 | 14.07 | -1.05% | 457,400 |
| Sep 2, 2025 | 14.34 | 14.60 | 14.12 | 14.22 | 14.22 | -1.73% | 404,825 |
| Aug 29, 2025 | 14.33 | 14.64 | 14.31 | 14.47 | 14.47 | -1.09% | 518,611 |