Sinclair, Inc. - Class A Common Stock (SBGI)

13.83
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 8:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sinclair, Inc. - Class A Common Stock (SBGI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202614.2414.2413.7813.83470,19613.83
5/28/202614.0114.3113.9314.30288,74714.30
5/27/202613.7214.2913.7214.13399,26814.13
5/26/202613.7113.8513.4513.72443,43213.72
5/22/202613.7314.0313.7313.86449,93713.61
5/21/202613.5313.7113.2613.62434,30213.37
5/20/202613.5513.7513.3813.49387,97113.25
5/19/202614.1714.3913.5013.55649,77813.31
5/18/202614.0714.6714.0714.27366,47014.01
5/15/202614.0914.3513.8414.01377,79713.76
5/14/202614.1414.5114.0514.13423,41513.88
5/13/202613.9014.1213.7714.04359,37013.79
5/12/202614.3314.3513.9213.94483,83713.69
5/11/202614.4814.9314.2314.27493,97114.01
5/08/202614.2214.5014.0414.28324,89014.02
5/07/202614.7014.9614.1014.18521,86113.92
5/06/202615.0015.2214.8314.83338,99814.56
5/05/202614.8014.9914.5114.78413,61614.51
5/04/202614.9515.1314.4014.75675,16314.48
5/01/202615.2115.7114.6015.17672,56214.90
4/30/202615.1415.8615.0515.55496,88315.27
4/29/202615.5615.5715.2315.25290,20014.97
4/28/202615.8915.9415.3815.71231,66315.43
4/27/202615.6416.3615.5815.74589,13415.46
4/24/202615.7215.8915.3715.74392,92515.46
4/23/202616.6516.6815.6315.76375,56215.48
4/22/202616.4816.6216.2116.59577,34016.29
4/21/202616.7317.2016.3216.46487,46616.16
4/20/202616.4017.2516.4016.88539,53016.58
4/17/202616.6517.1116.5716.79698,30116.49
4/16/202616.2416.7016.1216.44628,53116.14
4/15/202615.5616.2515.5216.24621,24715.95
4/14/202614.3715.5814.3515.56451,93315.28
4/13/202614.3614.6114.2514.51289,39114.25
4/10/202613.8814.4813.8614.37434,91314.11
4/09/202613.6013.9013.2813.82359,82113.57
4/08/202613.8114.0913.6213.69358,62713.44
4/07/202613.3813.6313.2713.52359,29313.28
4/06/202612.8613.3012.8613.28299,16713.04
4/02/202612.8313.3012.7513.01410,57912.78
4/01/202612.6013.1012.5513.06582,45412.82
3/31/202613.3513.3512.4612.94617,88412.71
3/30/202613.2313.2712.8213.18407,50212.94
3/27/202613.0613.2712.7813.14445,61412.90
3/26/202613.0513.4213.0513.16302,50312.92
3/25/202613.2613.5013.0213.24311,26013.00
3/24/202613.2213.5613.2013.26362,03113.02
3/23/202613.4713.8313.2613.39432,12913.15
3/20/202613.5013.9413.1313.241,505,99013.00
3/19/202613.1113.4412.9113.25434,30313.01
3/18/202613.8314.0313.1213.21505,01512.97
3/17/202613.9814.3513.9814.07249,07113.82
3/16/202614.1314.2213.8714.06293,33013.81
3/13/202614.0214.4113.9814.09457,07913.84
3/12/202613.8613.9813.6413.85687,75713.60
3/11/202614.3414.3913.8513.98627,84713.73
3/10/202614.6614.6914.1814.30473,95114.04
3/09/202615.1815.2014.1914.84832,86314.33
3/06/202615.2915.9615.0915.60492,02615.06
3/05/202615.2915.6415.1415.51427,91114.97
3/04/202615.3715.4814.9115.31490,74314.78
3/03/202615.3715.6515.0415.29507,57214.76
3/02/202615.8716.0915.3115.82695,80015.27