Sinclair Inc. (SBGI)
NASDAQ: SBGI
· Real-Time Price · USD
14.51
-0.10 (-0.68%)
At close: Oct 03, 2025, 3:59 PM
14.51
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
SBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.62 | 14.88 | 14.50 | 14.51 | 14.51 | -0.68% | 349,740 |
| Oct 2, 2025 | 14.66 | 14.90 | 14.58 | 14.61 | 14.61 | -0.68% | 301,903 |
| Oct 1, 2025 | 14.93 | 15.14 | 14.44 | 14.71 | 14.71 | -2.58% | 409,200 |
| Sep 30, 2025 | 14.84 | 15.45 | 14.84 | 15.10 | 15.10 | 1.27% | 521,629 |
| Sep 29, 2025 | 14.89 | 15.03 | 14.65 | 14.91 | 14.91 | 0.81% | 334,100 |
| Sep 26, 2025 | 14.60 | 14.88 | 14.55 | 14.79 | 14.79 | 1.23% | 384,196 |
| 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 |
Page 1 of 136