Get the Stockscreener App
15.24
2.04%
0.305
After Hours:
15.25
0.010
+0.07%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Sinclair Inc Stock (SBGI) Price History
The historical daily chart and data for Sinclair Inc stock (SBGI), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $15.24.
- Sinclair Inc all-time high stock price is $66.57, occurred on May 07, 2019.
- The lowest Sinclair Inc stock price recorded was $9.39 on October 09, 2023. Since then, Sinclair Inc's stock price has risen over 62.30% to $15.24 now.
- The 52-week high stock price for SBGI is $18.45, representing a 21.10% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SBGI is $11.13, indicating a -26.97% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Sinclair Inc (SBGI) stock in the beginning of 2024 was $26.92. The stock closed the year at $15.51, a loss of over -42.38% for the year.
The table below shows more information about SBGI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $15.36 | $14.70 | $0.66 | 427,315.0 | +2.04% |
| May 08, 2025 | $15.79 | $14.00 | $1.79 | 625,956.0 | -4.81% |
| May 07, 2025 | $15.97 | $15.56 | $0.41 | 525,178.0 | +0.97% |
| May 06, 2025 | $15.63 | $14.83 | $0.8096 | 286,408.0 | +1.50% |
| May 05, 2025 | $15.45 | $14.65 | $0.798 | 317,752.0 | -0.10% |
| May 02, 2025 | $15.47 | $14.77 | $0.70 | 388,929.0 | +4.97% |
| May 01, 2025 | $14.75 | $14.21 | $0.54 | 431,219.0 | +1.39% |
| Apr 30, 2025 | $14.47 | $13.88 | $0.59 | 305,190.0 | -0.55% |
| Apr 29, 2025 | $14.85 | $14.26 | $0.585 | 332,215.0 | -2.62% |
| Apr 28, 2025 | $15.12 | $14.76 | $0.36 | 218,347.0 | +0.61% |
| Apr 25, 2025 | $14.78 | $14.40 | $0.3795 | 233,755.0 | +1.44% |
| Apr 24, 2025 | $14.60 | $14.06 | $0.54 | 289,356.0 | +1.75% |
| Apr 23, 2025 | $14.92 | $14.26 | $0.6599 | 279,976.0 | +0.42% |
| Apr 22, 2025 | $14.38 | $13.87 | $0.51 | 464,651.0 | +2.81% |
| Apr 21, 2025 | $14.12 | $13.59 | $0.53 | 289,327.0 | -1.91% |
| Apr 17, 2025 | $14.26 | $13.89 | $0.3673 | 256,193.0 | +1.07% |
| Apr 16, 2025 | $14.37 | $13.82 | $0.545 | 261,165.0 | -2.71% |
| Apr 15, 2025 | $14.64 | $14.13 | $0.51 | 330,342.0 | -0.14% |
| Apr 14, 2025 | $14.54 | $13.86 | $0.68 | 622,913.0 | +5.26% |
| Apr 11, 2025 | $13.83 | $13.00 | $0.83 | 715,268.0 | +3.71% |
Sinclair Inc Stock (SBGI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sinclair Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBGI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sinclair Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sinclair Inc Stock (SBGI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $15.97 | $14.00 | $1.97 | 3,430,072.0 | +5.83% |
| Apr, 2025 | $16.17 | $12.70 | $3.47 | 8,781,515.0 | -9.60% |
| Mar, 2025 | $17.18 | $13.53 | $3.65 | 9,841,392.0 | +9.71% |
| Feb, 2025 | $15.28 | $12.77 | $2.51 | 3,939,087.0 | -0.89% |
| Jan, 2025 | $17.32 | $14.13 | $3.19 | 4,103,394.0 | -9.23% |
Sinclair Inc Stock (SBGI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.45 | $15.45 | $3.00 | 4,591,438.0 | -14.68% |
| Nov, 2024 | $18.45 | $15.24 | $3.21 | 6,605,328.0 | +6.08% |
| Oct, 2024 | $17.98 | $15.00 | $2.98 | 7,349,917.0 | +12.88% |
| Sep, 2024 | $15.46 | $12.22 | $3.24 | 8,460,394.0 | +9.91% |
| Aug, 2024 | $15.58 | $12.06 | $3.51 | 8,259,201.0 | -9.49% |
| Jul, 2024 | $15.91 | $12.81 | $3.10 | 6,914,542.0 | +15.38% |
| Jun, 2024 | $14.20 | $11.13 | $3.07 | 7,693,795.0 | -6.13% |
| May, 2024 | $16.53 | $11.88 | $4.65 | 9,920,008.0 | +15.45% |
| Apr, 2024 | $13.70 | $11.63 | $2.07 | 7,111,704.0 | -8.69% |
| Mar, 2024 | $15.25 | $11.35 | $3.90 | 10,400,980.0 | -9.29% |
| Feb, 2024 | $16.40 | $12.60 | $3.80 | 9,793,451.0 | -5.41% |
| Jan, 2024 | $17.59 | $12.82 | $4.77 | 9,574,024.0 | +20.49% |
Sinclair Inc Stock (SBGI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.20 | $11.98 | $2.22 | 8,559,524.0 | +3.33% |
| Nov, 2023 | $15.56 | $10.31 | $5.25 | 11,629,545.0 | +16.01% |
| Oct, 2023 | $11.22 | $9.39 | $1.83 | 11,612,681.0 | -3.12% |
| Sep, 2023 | $13.81 | $9.81 | $4.00 | 16,866,772.0 | -11.09% |
| Aug, 2023 | $14.49 | $11.90 | $2.59 | 13,425,435.0 | -9.27% |
| Jul, 2023 | $15.26 | $12.87 | $2.39 | 9,546,956.0 | +0.65% |
| Jun, 2023 | $16.49 | $12.27 | $4.22 | 20,126,509.0 | -10.14% |
| May, 2023 | $20.57 | $14.92 | $5.65 | 17,320,756.0 | -22.67% |
| Apr, 2023 | $21.17 | $15.80 | $5.37 | 19,442,462.0 | +15.91% |
| Mar, 2023 | $17.17 | $12.64 | $4.53 | 20,894,317.0 | +5.47% |
| Feb, 2023 | $22.41 | $16.12 | $6.29 | 10,780,307.0 | -21.13% |
| Jan, 2023 | $20.74 | $15.28 | $5.46 | 8,945,028.0 | +33.01% |
0.37%
11.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):