Sinclair Inc. (SBGI)
NASDAQ: SBGI
· Real-Time Price · USD
13.84
-0.16 (-1.14%)
At close: Sep 05, 2025, 3:59 PM
13.60
-1.73%
After-hours: Sep 05, 2025, 05:55 PM EDT
SBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.97 | 14.37 | 13.81 | 13.84 | 13.84 | -1.14% | 314,879 |
| 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 |
| Aug 28, 2025 | 14.59 | 14.69 | 14.47 | 14.63 | 14.38 | 0.55% | 401,025 |
| Aug 27, 2025 | 14.14 | 14.57 | 14.14 | 14.55 | 14.30 | 2.90% | 382,600 |
| Aug 26, 2025 | 14.34 | 14.43 | 14.08 | 14.14 | 13.90 | -1.67% | 638,100 |
| Aug 25, 2025 | 14.36 | 14.47 | 14.15 | 14.38 | 14.13 | 0.14% | 346,886 |
| Aug 22, 2025 | 13.95 | 14.41 | 13.85 | 14.36 | 14.11 | 3.09% | 389,200 |
| Aug 21, 2025 | 13.65 | 14.04 | 13.53 | 13.93 | 13.69 | 1.38% | 395,031 |
| Aug 20, 2025 | 13.58 | 13.91 | 13.42 | 13.74 | 13.51 | 0.96% | 400,900 |
| Aug 19, 2025 | 13.75 | 13.89 | 13.39 | 13.61 | 13.38 | -1.09% | 573,408 |
| Aug 18, 2025 | 14.23 | 14.29 | 13.62 | 13.76 | 13.52 | -3.03% | 545,600 |
| Aug 15, 2025 | 14.74 | 14.74 | 14.14 | 14.19 | 13.95 | -3.21% | 670,900 |
| Aug 14, 2025 | 14.52 | 14.80 | 14.24 | 14.66 | 14.41 | -0.61% | 524,905 |
| Aug 13, 2025 | 15.09 | 15.36 | 14.63 | 14.75 | 14.50 | -1.47% | 1,155,500 |
| Aug 12, 2025 | 14.90 | 15.43 | 14.00 | 14.97 | 14.71 | 19.19% | 2,411,797 |
| Aug 11, 2025 | 12.20 | 12.92 | 12.20 | 12.56 | 12.35 | 5.28% | 1,021,100 |
| Aug 8, 2025 | 12.32 | 12.37 | 11.89 | 11.93 | 11.72 | -3.48% | 876,460 |