14.30
price up icon0.03%   0.005
after-market After Hours: 14.31 0.005 +0.03%
loading

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 July 30, 2025, is $14.30.
  • 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 52.34% to $14.30 now.
  • The 52-week high stock price for SBGI is $18.45, representing a 29.01% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for SBGI is $12.06, indicating a -15.66% decrease from the current share price, occurred on August 05, 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:
Date High Low High - Low Volume % Change
Jul 30, 2025 $14.72 $14.07 $0.6501 480,225.0 +0.03%
Jul 29, 2025 $14.83 $14.24 $0.59 364,869.0 -3.25%
Jul 28, 2025 $14.95 $14.67 $0.28 267,658.0 -0.87%
Jul 25, 2025 $15.00 $14.66 $0.34 361,421.0 -0.53%
Jul 24, 2025 $15.63 $14.97 $0.66 448,434.0 -4.09%
Jul 23, 2025 $15.69 $15.39 $0.30 251,203.0 +7.57%
Jul 22, 2025 $14.70 $14.32 $0.38 361,252.0 +0.69%
Jul 21, 2025 $14.90 $14.30 $0.5984 355,444.0 -1.90%
Jul 18, 2025 $15.26 $14.71 $0.555 348,421.0 -2.29%
Jul 17, 2025 $15.30 $14.96 $0.34 323,572.0 -0.50%
Jul 16, 2025 $15.39 $14.93 $0.46 289,302.0 +0.60%
Jul 15, 2025 $15.65 $15.03 $0.6199 355,033.0 -3.16%
Jul 14, 2025 $15.63 $14.92 $0.71 331,503.0 +2.92%
Jul 11, 2025 $15.37 $14.96 $0.41 382,956.0 -2.08%
Jul 10, 2025 $15.78 $15.33 $0.45 373,726.0 -0.32%
Jul 09, 2025 $15.70 $14.93 $0.77 492,749.0 +3.20%
Jul 08, 2025 $15.06 $14.27 $0.79 512,993.0 +5.34%
Jul 07, 2025 $14.78 $14.19 $0.59 362,453.0 -3.89%
Jul 03, 2025 $14.98 $14.40 $0.58 201,863.0 +1.68%
Jul 02, 2025 $14.66 $14.07 $0.585 507,834.0 +3.56%
Jul 01, 2025 $14.18 $13.71 $0.471 359,798.0 +1.66%

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
Jul, 2025 $15.78 $13.71 $2.07 8,212,934.0 +3.51%
Jun, 2025 $14.18 $12.70 $1.48 11,756,409.0 -1.50%
May, 2025 $16.17 $13.77 $2.40 8,002,295.0 -2.57%
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%
broadcasting GTN
$4.73
price up icon 1.07%
$4.59
price up icon 2.00%
$1.86
price down icon 2.11%
broadcasting SSP
$3.05
price down icon 0.97%
$13.40
price down icon 0.37%
Cap:     |  Volume (24h):