Skip to main content
SBGI logo

Sinclair, Inc.

SBGINASDAQCommunication ServicesBroadcasting

$12.39Today:- (-)1Y −4.76%

As of Oct 23, 2026 close

Market cap
$894.03M
P/E (TTM)
17.19
Forward P/E
16.73
Dividend yield
7.81%
52-week range
$12.23$17.88
Volume (live)
-
Avg. volume (3M)
503.27K

Sinclair (SBGI) Historical Stock Prices

Analyze Sinclair (SBGI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sinclair (SBGI) Interactive Price Chart

Interactive historical price chart showing Sinclair stock price movements and trends across multiple time periods.

Loading chart...

SBGI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SBGI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202612.7412.7412.3712.3912.39371.38K
Oct 22, 202612.6813.0312.6812.8012.80319.10K
Oct 21, 202613.3013.3012.6512.6812.68478.66K
Oct 20, 202612.8113.3412.7713.3013.30750.44K
Oct 19, 202612.7412.8712.3912.8012.80646.30K
Oct 16, 202612.7613.1912.4412.5212.52708.87K
Oct 15, 202612.4412.9312.4312.7012.70483.63K
Oct 14, 202612.6112.7112.2812.3812.38350.49K
Oct 13, 202612.6112.7612.5612.6612.66303.81K
Oct 12, 202612.7212.8312.4512.5812.58345.23K
Oct 9, 202613.1013.1812.7212.7312.73408.03K
Oct 8, 202613.0113.3812.9513.1413.14672.64K
Oct 7, 202612.8013.0912.6713.0513.05499.00K
Oct 6, 202612.6813.0312.5912.9612.96547.95K
Oct 5, 202612.3712.7712.2312.6412.64525.56K
Oct 2, 202612.6212.7012.2412.4312.43530.57K
Oct 1, 202612.7012.7912.3312.5112.51584.32K
Sep 30, 202612.8612.9412.6612.6912.69687.70K
Sep 29, 202612.7612.9212.6912.7612.76386.31K
Sep 28, 202612.7813.0112.6812.8112.81427.41K
Sep 25, 202612.7412.8412.5812.7812.78489.56K
Sep 24, 202612.8613.0212.6012.7412.74451.57K
Sep 23, 202613.1413.1412.8112.8712.87426.59K
Sep 22, 202613.3013.4713.0613.1713.17469.18K
Sep 21, 202613.2813.7513.2013.2113.21495.97K
Sep 18, 202613.5513.6013.0513.0813.081.12M
Sep 17, 202614.1814.1913.6113.6113.61396.76K
Sep 16, 202614.1414.2113.8814.0314.03463.27K
Sep 15, 202614.2714.2814.0814.1114.11307.25K
Sep 14, 202613.9314.5213.9314.3914.39452.26K
Sep 11, 202613.9814.2013.7013.9013.90358.90K
Sep 10, 202613.5513.9513.5013.8213.82388.01K
Sep 9, 202613.7213.8213.3713.5513.55370.60K
Sep 8, 202613.7213.9613.4813.8013.80376.77K
Sep 4, 202613.7313.9013.7013.8113.81376.74K
Sep 3, 202613.9113.9913.6213.9313.93427.69K
Sep 2, 202613.9414.3213.6613.7513.75527.62K
Sep 1, 202614.0414.1713.7813.8613.86343.93K
Aug 31, 202614.1614.2213.8614.1014.10436.07K
Aug 28, 202614.0814.4314.0314.3514.10321.00K
Aug 27, 202614.1214.3113.9014.0213.78482.60K
Aug 26, 202614.7014.7014.1714.3314.08435.97K
Aug 25, 202614.4214.7514.2214.7014.44286.86K
Aug 24, 202614.4114.7014.3814.5114.26228.27K
Aug 21, 202614.4314.5414.2514.4114.16495.33K
Aug 20, 202614.5214.5714.1214.3514.10283.34K
Aug 19, 202614.4814.7714.2714.5814.33283.83K
Aug 18, 202614.4114.7514.2314.3614.11354.56K
Aug 17, 202614.6914.7314.1414.2514.00575.53K
Aug 14, 202614.3414.9014.2914.8414.58405.40K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.