Advertisement
U.S. markets open in 2 hours 1 minute

Sinclair, Inc. (SBGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
13.19+0.70 (+5.60%)
At close: 04:00PM EDT
13.19 -0.00 (-0.01%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202412.6313.2112.6313.1913.19463,200
Mar 26, 202412.3712.6712.1212.4912.49473,800
Mar 25, 202411.8812.3911.8412.3712.37409,600
Mar 22, 202412.0212.0711.4411.5411.54417,600
Mar 21, 202412.2512.3812.0212.0412.04376,100
Mar 20, 202411.6112.2911.5312.1412.14711,100
Mar 19, 202411.4811.9511.3511.6311.63539,500
Mar 18, 202412.8012.8111.3811.5711.57922,000
Mar 15, 202413.0713.5712.6012.7612.76950,800
Mar 14, 202413.3013.3012.9313.1213.12403,900
Mar 13, 202412.8713.4512.8713.3113.31485,300
Mar 12, 202413.4513.4812.9213.0613.06441,600
Mar 11, 202412.4913.6812.3413.4313.43521,200
Mar 08, 202413.2413.4712.4512.5312.53619,100
Mar 08, 20240.25 Dividend
Mar 07, 202413.4513.7213.3013.3113.06353,400
Mar 06, 202413.7314.1713.4413.4513.20551,700
Mar 05, 202413.5513.9113.4813.5113.26442,000
Mar 04, 202414.4914.5613.7513.7613.50511,500
Mar 01, 202415.2515.2514.4514.5214.25435,300
Feb 29, 202415.0516.1514.7614.8514.57866,000
Feb 28, 202414.7715.6114.6514.7914.51664,800
Feb 27, 202414.1814.5514.0314.4014.13359,400
Feb 26, 202414.4214.7413.9814.0213.76362,300
Feb 23, 202414.7414.7413.8314.5914.32472,900
Feb 22, 202415.2615.6014.7114.7814.50553,500
Feb 21, 202415.7415.7415.0315.4115.12347,100
Feb 20, 202415.6515.9315.3115.9115.61231,400
Feb 16, 202415.7216.4015.3616.0315.73529,900
Feb 15, 202415.3816.0315.3315.8415.54431,900
Feb 14, 202414.9515.8014.6615.2814.99490,200
Feb 13, 202415.2015.6314.5814.6514.37396,500
Feb 12, 202414.6716.3214.5415.9515.65874,000
Feb 09, 202413.9714.5613.7114.5414.27464,200
Feb 08, 202413.4614.2213.1614.0313.77589,200
Feb 07, 202414.6914.6912.6013.1112.861,153,800
Feb 06, 202414.8915.3414.7414.8614.58206,100
Feb 05, 202415.5815.5814.8814.8914.61309,400
Feb 02, 202415.7116.2015.2815.6715.38253,500
Feb 01, 202415.9316.2215.6615.8615.56259,200
Jan 31, 202416.2916.4115.6915.7015.41313,200
Jan 30, 202416.2216.3616.0516.2515.94279,400
Jan 29, 202416.9216.9216.3016.4516.14332,600
Jan 26, 202417.4517.5416.5716.8716.55397,500
Jan 25, 202416.1117.5916.1017.5317.20553,800
Jan 24, 202416.4516.6815.7215.8115.51287,900
Jan 23, 202416.3416.6815.9816.0815.78346,900
Jan 22, 202415.4716.3415.3916.1515.85410,200
Jan 19, 202415.1315.4614.7615.3915.10569,500
Jan 18, 202416.3116.5414.6214.9414.66692,500
Jan 17, 202414.4016.1314.0016.0515.751,515,900
Jan 16, 202414.0314.0813.5913.6213.36415,000
Jan 12, 202414.3014.6914.2714.3014.03333,400
Jan 11, 202413.9014.8113.7714.2113.94644,600
Jan 10, 202413.4814.0913.3913.8713.61278,300
Jan 09, 202413.7113.7313.1313.4813.23334,900
Jan 08, 202413.7613.9813.4613.9313.67221,100
Jan 05, 202413.6214.2113.5513.7713.51365,100
Jan 04, 202413.2513.7313.0013.6213.36377,300
Jan 03, 202413.3513.5013.0213.1112.86541,200
Jan 02, 202412.9813.9512.8213.5013.25366,600
Dec 29, 202313.2313.3012.8513.0312.79310,400
Dec 28, 202312.8313.4512.8013.3413.09331,900
Dec 27, 202312.9713.0512.8512.9812.74285,000
Dec 26, 202313.1013.1812.7713.0012.76236,700
Dec 22, 202313.2513.4412.8813.0512.80300,800
Dec 21, 202312.9013.1712.5713.1512.90268,800
Dec 20, 202313.4413.5512.6812.6912.45331,200
Dec 19, 202313.2313.6513.1713.4213.17458,800
Dec 18, 202313.1014.0012.7413.2813.031,355,400
Dec 15, 202313.5513.8013.0013.0112.77649,100
Dec 14, 202313.4914.2013.1713.5113.26714,800
Dec 13, 202312.2313.0411.9812.9312.69639,600
Dec 12, 202313.0213.0212.2812.3012.07361,500
Dec 11, 202313.3213.4612.9013.0212.78299,200
Dec 08, 202312.7813.5612.7813.3513.10308,700
Dec 07, 202312.8613.0612.6712.8112.57276,800
Dec 06, 202313.1013.4512.6512.8212.58488,000
Dec 05, 202313.3813.5812.9813.0812.83310,000
Dec 04, 202313.5113.8113.4513.4913.24250,000
Dec 01, 202312.5913.6412.4913.5813.32387,900
Nov 30, 202313.1813.2112.3412.6112.37587,300
Nov 30, 20230.25 Dividend
Nov 29, 202313.4513.6212.9213.2412.75293,400
Nov 28, 202313.3713.4112.7813.1712.68727,500
Nov 27, 202313.7113.9113.4913.4912.99365,300
Nov 24, 202313.9914.0813.7813.8813.36137,200
Nov 22, 202314.0414.3313.6813.8913.37327,300
Nov 21, 202314.3114.3413.8013.9413.42554,900
Nov 20, 202314.3714.5614.1014.4413.90289,600
Nov 17, 202313.5114.4613.3614.4413.90610,300
Nov 16, 202313.6513.7513.1413.2712.77260,300
Nov 15, 202313.3313.9913.3313.9713.45333,100
Nov 14, 202314.0014.1713.2913.4112.91365,900
Nov 13, 202313.2113.4012.6813.0112.52399,400
Nov 10, 202313.3013.7313.1713.5913.08362,400
Nov 09, 202313.9713.9713.2613.4112.91296,600
Nov 08, 202313.4713.8213.2713.5113.01532,800
Nov 07, 202314.4314.8013.7513.7613.25624,800
Nov 06, 202314.7314.8313.9214.4313.89597,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...