NasdaqGS - Nasdaq Real Time Price USD

Sinclair, Inc. (SBGI)

14.16
-0.55
(-3.74%)
At close: 4:00:00 PM EDT
14.15
-0.01
(-0.07%)
After hours: 7:20:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202514.5014.6014.1614.1614.16351,772
May 20, 202514.6914.9114.6014.7114.71253,100
May 19, 202514.8114.9014.6514.7314.73264,600
May 16, 202515.4215.5914.8714.9514.95389,600
May 15, 202515.8115.9215.3215.3615.36335,600
May 14, 202515.7915.8415.5215.8015.80334,200
May 13, 202515.9916.1715.9015.9415.94367,000
May 12, 202515.7615.9415.4715.9015.90385,100
May 9, 202514.9815.3614.7015.2415.24427,400
May 8, 202514.1115.7914.0014.9414.94626,200
May 7, 202515.8115.9715.5615.6915.69525,300
May 6, 202515.0915.6414.8315.5415.54286,500
May 5, 202515.0915.4514.6515.3115.31317,800
May 2, 202514.7715.4714.7715.3315.33389,000
May 1, 202514.4014.7514.2114.6014.60431,200
Apr 30, 202514.1614.4713.8814.4014.40305,200
Apr 29, 202514.7514.8514.2614.4814.48332,200
Apr 28, 202514.8015.1214.7614.8714.87218,400
Apr 25, 202514.5314.7814.4014.7814.78233,800
Apr 24, 202514.1614.6014.0614.5714.57289,500
Apr 23, 202514.7114.9214.2614.3214.32280,000
Apr 22, 202514.0414.3813.8714.2614.26466,600
Apr 21, 202514.0814.1213.5913.8713.87289,300
Apr 17, 202514.0014.2613.8914.1414.14256,200
Apr 16, 202514.2814.3713.8313.9913.99261,200
Apr 15, 202514.2814.6414.1314.3814.38330,400
Apr 14, 202514.0014.5413.8614.4014.40624,200
Apr 11, 202513.6113.8313.0013.6813.68723,100
Apr 10, 202513.9613.9613.0013.1913.19383,200
Apr 9, 202513.1114.3012.7014.1414.14706,700
Apr 8, 202514.1914.1913.1613.3713.37853,500
Apr 7, 202513.2614.2612.9913.2913.29578,900
Apr 4, 202514.1814.4213.6413.7813.78568,900
Apr 3, 202515.4015.4314.7314.7414.74579,800
Apr 2, 202515.7016.1315.5716.1016.10214,200
Apr 1, 202515.8216.1715.6915.9115.91407,800
Mar 31, 202515.3116.0615.2815.9315.93318,700
Mar 28, 202515.6415.8215.2315.6315.63623,600
Mar 27, 202516.7816.8515.6315.6715.67330,900
Mar 26, 202516.7016.9516.5216.7716.77365,800
Mar 25, 202516.9617.0116.2916.6916.69465,000
Mar 24, 202516.3516.7716.1616.5316.53553,100
Mar 21, 202516.6117.1816.4316.9616.961,388,900
Mar 20, 202516.2116.9516.1216.7616.76409,800
Mar 19, 202515.9416.4215.7816.4116.41308,800
Mar 18, 202515.5216.0115.3015.9915.99426,300
Mar 17, 202514.9815.5814.8715.5515.55316,200
Mar 14, 202514.4714.9514.3914.8514.85349,000
Mar 13, 202514.4414.9814.3014.3914.39482,200
Mar 12, 202514.4514.6113.9414.3214.32515,900
Mar 11, 202513.8014.4313.7114.3314.33437,600
Mar 10, 2025 0.25 Dividend
Mar 10, 202513.9914.3313.6313.8013.80703,100
Mar 7, 202514.6615.0514.2914.4014.15404,100
Mar 6, 202514.1514.6714.0014.6214.37500,800
Mar 5, 202513.9014.4813.7714.3314.08401,700
Mar 4, 202513.7113.8513.5213.5613.32520,100
Mar 3, 202514.4714.4713.5313.9113.67512,600
Feb 28, 202513.8714.6713.7614.5214.27318,100
Feb 27, 202514.3814.3912.7713.8713.63511,700
Feb 26, 202514.5214.9414.3314.4514.20210,500
Feb 25, 202515.1315.1714.5114.6314.38244,800
Feb 24, 202514.6515.2814.2415.1314.87269,800
Feb 21, 202514.9515.0014.4614.5014.25183,800
Feb 20, 202514.8614.9914.6914.8114.55191,100
Feb 19, 202514.7414.9814.7014.9114.65129,000
Feb 18, 202515.0615.1614.6314.9114.65156,300
Feb 14, 202514.7615.0114.5215.0114.75125,800
Feb 13, 202514.3614.7614.2914.6014.35153,700
Feb 12, 202514.4314.5214.0714.3814.13170,000
Feb 11, 202514.5214.8314.5214.7714.51120,700
Feb 10, 202514.7514.8114.5914.7114.45111,900
Feb 7, 202514.8314.8514.4214.6414.39194,200
Feb 6, 202514.5814.8214.4314.8014.54232,300
Feb 5, 202514.9114.9214.1014.4114.16361,200
Feb 4, 202514.5515.1214.4014.9214.66217,100
Feb 3, 202514.2614.8514.2614.5414.29135,200
Jan 31, 202514.8914.9414.4714.6514.40191,400
Jan 30, 202514.7515.1014.5014.7214.46141,500
Jan 29, 202514.6014.7914.4014.6414.39181,200
Jan 28, 202514.9414.9414.4814.5014.25203,200
Jan 27, 202515.1215.2514.8214.8514.59208,900
Jan 24, 202515.0115.1514.8815.0214.76130,100
Jan 23, 202514.4215.0414.3914.9814.72185,900
Jan 22, 202514.4514.6714.1314.5514.30293,200
Jan 21, 202514.7714.9114.3914.5014.25204,000
Jan 17, 202515.0415.1714.6214.7514.49203,800
Jan 16, 202515.4815.6814.8414.8514.59239,600
Jan 15, 202516.0316.0915.4915.6415.37180,000
Jan 14, 202515.6315.9315.4315.5715.30201,700
Jan 13, 202515.4915.9315.3915.5515.28172,900
Jan 10, 202516.2216.3815.5815.6515.38336,500
Jan 8, 202516.5416.6916.0716.5516.26267,700
Jan 7, 202516.7617.0316.4716.7916.50229,400
Jan 6, 202517.1517.3316.7416.8016.51180,700
Jan 3, 202516.9317.2016.4717.1416.84274,300
Jan 2, 202516.3217.0016.1516.9916.70221,300
Dec 31, 202415.8716.1915.6016.1415.86236,200
Dec 30, 202415.6615.8615.4515.6315.36181,000
Dec 27, 202416.0716.3215.6615.8215.55188,600
Dec 26, 202415.7816.1715.6516.0715.79159,100
Dec 24, 202415.9915.9915.6815.9115.63100,700
Dec 23, 202415.9916.1415.7215.8715.59205,100
Dec 20, 202415.9316.6315.9016.0815.80650,500
Dec 19, 202416.3716.9316.1116.1315.85254,000
Dec 18, 202417.1017.2315.9516.1815.90268,500
Dec 17, 202417.1317.3116.7517.0716.77235,700
Dec 16, 202417.2017.6217.2017.3217.02144,500
Dec 13, 202417.3117.3616.9617.2216.92286,200
Dec 12, 202417.9318.3617.3517.3617.06225,800
Dec 11, 202418.4118.4117.7417.8317.52276,000
Dec 10, 202417.6418.3317.3418.3017.98212,700
Dec 9, 202418.0618.4517.5017.6417.33274,200
Dec 6, 202417.7418.1017.6718.0817.77178,400
Dec 5, 202417.6817.7217.4317.6417.33169,300
Dec 4, 202417.6017.8317.0417.6017.29336,600
Dec 3, 202417.7417.8917.4817.6717.36209,200
Dec 2, 2024 0.25 Dividend
Dec 2, 202417.9618.0917.5417.8717.56180,600
Nov 29, 202418.2118.4118.0418.3217.76130,400
Nov 27, 202418.0918.4517.9218.0517.49229,500
Nov 26, 202418.0018.1317.7618.1117.55211,700
Nov 25, 202417.4218.2717.4218.0517.49452,200
Nov 22, 202417.1817.5317.1317.2916.76244,800
Nov 21, 202416.5017.2216.5017.1716.64245,800
Nov 20, 202416.3616.7616.2616.5015.99290,800
Nov 19, 202415.6616.4115.6616.3615.86242,200
Nov 18, 202416.1816.5515.7815.9315.44293,500
Nov 15, 202416.6116.7216.1016.1815.68248,900
Nov 14, 202416.0316.6115.8416.3715.87321,200
Nov 13, 202415.7716.2915.2416.0215.53382,100
Nov 12, 202416.1216.1915.5215.5815.10375,700
Nov 11, 202416.0016.6515.8016.3615.86429,700
Nov 8, 202416.7916.8115.4915.9115.42631,100
Nov 7, 202416.8018.2016.1116.9316.41827,700
Nov 6, 202416.9817.8716.6017.4116.87520,700
Nov 5, 202416.8217.1616.6116.7416.22199,600
Nov 4, 202417.2717.3116.9116.9416.42318,000
Nov 1, 202417.5517.7217.0617.2916.76227,000
Oct 31, 202417.3017.7017.2717.2716.74283,500
Oct 30, 202417.0217.9517.0017.3516.82275,800
Oct 29, 202416.6917.1316.5517.0616.54184,200
Oct 28, 202416.6416.8816.4916.8316.31221,600
Oct 25, 202416.6016.9916.4016.4015.90242,100
Oct 24, 202416.3716.5316.0716.3115.81207,100
Oct 23, 202416.6416.6915.9716.2515.75381,800
Oct 22, 202416.7517.0316.6816.6916.18192,100
Oct 21, 202417.1617.3316.7616.7816.26301,900
Oct 18, 202417.6617.9816.8917.1916.66561,700
Oct 17, 202417.4317.6117.2817.5817.04229,900
Oct 16, 202417.6017.8617.2217.5316.99370,000
Oct 15, 202417.1917.4517.1917.4116.87235,400
Oct 14, 202417.5717.6216.7517.3616.83452,500
Oct 11, 202416.7217.7116.7017.6817.14441,400
Oct 10, 202416.6116.8716.4016.6616.15291,200
Oct 9, 202416.2216.7716.1716.6016.09271,300
Oct 8, 202416.3816.5715.8416.2615.76339,800
Oct 7, 202416.7016.8616.2616.5116.00386,200
Oct 4, 202416.2516.6715.9316.6516.14442,900
Oct 3, 202415.6016.0915.3816.0115.52334,700
Oct 2, 202415.1115.8915.1115.8615.37456,400
Oct 1, 202415.1715.4615.0015.2014.73325,900
Sep 30, 202415.1615.4615.0315.3014.83365,200
Sep 27, 202415.0915.4114.7815.2614.79383,600
Sep 26, 202415.0615.1914.7314.8814.42390,500
Sep 25, 202414.7915.0314.6814.7714.32321,600
Sep 24, 202414.5114.9914.5114.7714.32381,600
Sep 23, 202415.0115.0114.1814.3813.94388,000
Sep 20, 202414.1115.3814.0114.6714.221,415,800
Sep 19, 202414.5614.5613.9414.0613.63341,400
Sep 18, 202414.0314.6914.0314.0713.64427,200
Sep 17, 202414.0314.4513.7013.9713.54447,800
Sep 16, 202413.7614.3613.7114.0013.57577,300
Sep 13, 202413.1013.9113.0113.8013.38533,100
Sep 12, 202412.8013.0012.3413.0012.60346,900
Sep 11, 202413.0513.1012.2212.6712.28418,700
Sep 10, 202413.0513.1312.6813.0512.65224,700
Sep 9, 202413.1313.2412.9513.1112.71243,200
Sep 6, 202413.1013.4712.8413.1912.78388,800
Sep 5, 202413.8314.1313.1813.2312.82557,700
Sep 4, 202413.5913.9613.5913.6813.26349,000
Sep 3, 202413.8613.9313.4913.5713.15374,700
Aug 30, 2024 0.25 Dividend
Aug 30, 202413.8314.0513.6413.9213.49413,100
Aug 29, 202414.2314.3313.9314.0813.40548,600
Aug 28, 202414.0814.1913.7014.0113.34395,000
Aug 27, 202414.2114.3413.9814.1713.49234,700
Aug 26, 202414.1614.4714.1014.3613.67271,300
Aug 23, 202413.2314.1813.2214.0113.34303,000
Aug 22, 202413.2113.5612.9813.1712.54370,200
Aug 21, 202412.9613.2212.8013.1412.51327,400
Aug 20, 202413.0813.3012.7412.7712.16387,200
Aug 19, 202412.9813.5312.9613.2412.60338,500
Aug 16, 202412.9013.1512.8112.9812.36268,000
Aug 15, 202413.0113.1212.7212.8912.27342,800
Aug 14, 202412.9513.0012.4612.5711.97335,000
Aug 13, 202412.7713.1712.6512.8012.19350,600
Aug 12, 202413.1713.1712.2012.5311.93497,900
Aug 9, 202413.4513.7112.6813.4212.78516,400
Aug 8, 202414.3714.7813.1813.3712.73702,200
Aug 7, 202413.4013.4012.7813.0112.39500,400
Aug 6, 202412.8313.0912.3113.0612.43337,800
Aug 5, 202412.5212.6612.0712.5711.97477,200
Aug 2, 202414.1014.4313.4613.5412.89324,500
Aug 1, 202415.4115.5814.4914.6313.93278,800
Jul 31, 202415.6715.9115.2615.3814.64201,100
Jul 30, 202415.7115.7915.2815.5714.82169,500
Jul 29, 202415.4115.6815.2215.6014.85227,100
Jul 26, 202415.4915.6315.1915.3814.64204,500
Jul 25, 202414.6415.3914.6315.1114.39307,300
Jul 24, 202415.0915.3414.5914.6713.97344,400
Jul 23, 202414.7715.3114.6115.1514.42265,800
Jul 22, 202413.8415.0313.7414.9114.19339,400
Jul 19, 202414.6214.6213.6113.9013.23468,200
Jul 18, 202415.4815.8214.4314.5913.89557,100
Jul 17, 202415.3615.9015.3215.5714.82356,700
Jul 16, 202415.2715.7015.1115.5314.78229,400
Jul 15, 202415.1015.4314.7515.2014.47322,000
Jul 12, 202414.8515.2514.6714.9514.23308,100
Jul 11, 202414.3415.0514.3114.4913.79418,700
Jul 10, 202413.4114.1613.4114.0313.36370,300
Jul 9, 202413.3113.4212.9713.3812.74359,300
Jul 8, 202413.4713.6013.0413.3212.68348,300
Jul 5, 202413.2313.7413.0513.3812.74456,300
Jul 3, 202413.3813.8113.3513.3512.71168,000
Jul 2, 202413.2513.3712.8113.3412.70239,800
Jul 1, 202413.2713.9313.1513.3812.74360,700
Jun 28, 202412.4013.5312.3213.3312.691,669,800
Jun 27, 202412.1412.3311.9712.3011.71251,300
Jun 26, 202411.5812.2711.5812.1511.57425,500
Jun 25, 202411.7411.8911.4711.8411.27221,100
Jun 24, 202412.0212.2311.4311.7611.20379,800
Jun 21, 202411.8712.3011.7811.8811.311,012,600
Jun 20, 202411.1311.9211.1311.7711.21374,700
Jun 18, 202411.6711.7411.2911.3010.76313,800
Jun 17, 202411.3511.7711.2011.7111.15388,000
Jun 14, 202411.6011.8911.1511.4210.87498,400
Jun 13, 202412.3312.3311.6911.7011.14464,500
Jun 12, 202412.4912.8812.1112.2111.62310,000
Jun 11, 202412.1812.4111.9612.0411.46290,000
Jun 10, 202412.2712.4011.9812.2111.62240,700
Jun 7, 202412.3612.7512.2012.4711.87240,000
Jun 6, 202412.5812.8712.4212.6812.07264,200
Jun 5, 202413.1313.1912.4612.5611.96292,700
Jun 4, 202413.5113.6013.0713.2312.60291,900
Jun 3, 2024 0.25 Dividend
Jun 3, 202414.0314.2013.3413.6613.00350,800
May 31, 202412.8514.3412.7514.2013.28852,600
May 30, 202412.2312.8112.2012.6711.85221,200
May 29, 202412.1112.2211.8812.1711.38238,800
May 28, 202412.4412.6112.0412.3611.56295,000
May 24, 202412.6812.7212.2712.3211.52353,500
May 23, 202413.5013.5612.4712.5511.74638,300
May 22, 202413.3413.7213.2513.4412.57296,800

Related Tickers

GTN-A Gray Media, Inc.
7.99
-0.13%
 
TGNA TEGNA Inc.
16.74
-3.35%
 
GTN Gray Media, Inc.
3.8300
-4.96%
 
SSP The E.W. Scripps Company
2.0600
-9.65%
 
NXST Nexstar Media Group, Inc.
170.73
-2.85%
 
IHRTB iHeartMedia, Inc.
0.7100
0.00%
 
BBGI Beasley Broadcast Group, Inc.
5.65
+1.53%
 
SALM Salem Media Group, Inc.
1.0200
0.00%
 
CMLS Cumulus Media Inc.
0.1500
+3.98%
 
CURIW CuriosityStream Inc.
0.0997
+17.16%