NASDAQ:SBGI | Historical Stock Price | Sinclair, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-06-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.52$6.69$17.74$47.06$124.841995-06-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.62$21.31533,600——
2012-12-28$12.41$20.96493,200——
2012-12-27$12.52$21.14377,500——
2012-12-26$12.54$21.18334,600——
2012-12-24$12.54$21.18185,800——
2012-12-21$12.64$21.351,023,000——
2012-12-20$12.54$21.18778,000——
2012-12-19$12.40$20.941,380,700——
2012-12-18$11.61$19.61459,200——
2012-12-17$11.47$19.37680,800——
2012-12-14$11.04$18.64405,500——
2012-12-13$11.09$18.73310,000——
2012-12-12$11.18$18.88377,900——
2012-12-11$11.20$18.91418,000——
2012-12-10$11.05$18.661,440,800——
2012-12-07$10.60$17.901,180,300——
2012-12-06$10.39$17.55955,300——
2012-12-05$10.82$18.27360,400——
2012-12-04$11.00$18.58458,200——
2012-12-03$10.79$18.22497,400——
2012-11-30$11.03$18.63384,700——
2012-11-29$11.18$18.88551,800——
2012-11-28$10.81$18.26976,500——
2012-11-27$11.56$17.83453,100——
2012-11-26$11.60$17.90271,500——
2012-11-23$11.66$17.99131,900——
2012-11-21$11.42$17.62317,100——
2012-11-20$11.39$17.57312,200——
2012-11-19$11.27$17.39703,200——
2012-11-16$11.07$17.08686,200——
2012-11-15$10.93$16.86593,700——
2012-11-14$11.20$17.28768,900——
2012-11-13$11.56$17.83422,400——
2012-11-12$11.84$18.27309,800——
2012-11-09$12.24$18.88373,400——
2012-11-08$12.15$18.74471,900——
2012-11-07$12.11$18.68757,400——
2012-11-06$12.56$19.38499,300——
2012-11-05$12.46$19.22526,000——
2012-11-02$12.43$19.18798,000——
2012-11-01$12.27$18.93919,600——
2012-10-31$12.60$19.44491,200——
2012-10-26$12.22$18.85375,600——
2012-10-25$11.72$18.08425,700——
2012-10-24$12.13$18.71378,600——
2012-10-23$12.15$18.74585,700——
2012-10-22$12.41$19.14234,900——
2012-10-19$12.50$19.28433,800——
2012-10-18$12.75$19.67803,600——
2012-10-17$12.92$19.93478,300——
2012-10-16$12.23$18.87199,700——
2012-10-15$12.18$18.79150,800——
2012-10-12$12.17$18.77315,000——
2012-10-11$12.16$18.76714,000——
2012-10-10$11.68$18.02423,300——
2012-10-09$11.46$17.68494,000——
2012-10-08$11.41$17.60255,400——
2012-10-05$11.67$18.00328,100——
2012-10-04$11.64$17.96215,300——
2012-10-03$11.55$17.82370,500——
2012-10-02$11.35$17.51596,700——
2012-10-01$11.66$17.99543,400——
2012-09-28$11.21$17.29534,800——
2012-09-27$11.56$17.83359,400——
2012-09-26$11.48$17.71446,400——
2012-09-25$11.87$18.31647,700——
2012-09-24$12.56$19.38437,400——
2012-09-21$12.54$19.35388,800——
2012-09-20$12.24$18.88201,600——
2012-09-19$12.34$19.04215,100——
2012-09-18$12.07$18.62232,500——
2012-09-17$12.20$18.82261,600——
2012-09-14$12.45$19.21341,400——
2012-09-13$12.40$19.13510,600——
2012-09-12$12.02$18.54265,700——
2012-09-11$12.21$18.84255,900——
2012-09-10$12.15$18.74517,600——
2012-09-07$12.41$19.14365,300——
2012-09-06$12.00$18.51603,400——
2012-09-05$11.76$18.14850,100——
2012-09-04$11.67$18.00365,900——
2012-08-31$11.56$17.83388,600——
2012-08-30$11.56$17.83370,000——
2012-08-29$11.61$17.91409,500——
2012-08-28$11.78$17.94612,100——
2012-08-27$11.82$18.00429,200——
2012-08-24$11.69$17.80297,400——
2012-08-23$11.61$17.68359,200——
2012-08-22$11.82$18.00363,900——
2012-08-21$12.02$18.31457,000——
2012-08-20$11.71$17.83441,900——
2012-08-17$11.59$17.65390,600——
2012-08-16$11.26$17.15555,900——
2012-08-15$11.39$17.35516,200——
2012-08-14$11.19$17.04604,900——
2012-08-13$11.50$17.52284,800——
2012-08-10$11.53$17.56368,900——
2012-08-09$11.35$17.29752,700——
2012-08-08$11.81$17.99401,900——
2012-08-07$11.91$18.14555,700——
2012-08-06$11.71$17.83444,900——
2012-08-03$11.67$17.77369,900——
2012-08-02$11.23$17.10620,700——
2012-08-01$11.51$17.531,951,300——
2012-07-31$10.20$15.54724,600——
2012-07-30$10.17$15.49420,300——
2012-07-27$10.12$15.41511,500——
2012-07-26$9.78$14.90373,200——
2012-07-25$9.72$14.80425,700——
2012-07-24$9.41$14.33264,300——
2012-07-23$9.55$14.55306,400——
2012-07-20$9.81$14.94335,000——
2012-07-19$9.79$14.91844,200——
2012-07-18$9.85$15.00501,600——
2012-07-17$10.09$15.37436,100——
2012-07-16$9.91$15.09265,400——
2012-07-13$9.81$14.94369,400——
2012-07-12$9.51$14.48452,600——
2012-07-11$9.61$14.64363,000——
2012-07-10$9.71$14.79614,700——
2012-07-09$9.83$14.97701,100——
2012-07-06$9.93$15.12661,600——
2012-07-05$9.88$15.05751,700——
2012-07-03$10.07$15.34576,700——
2012-07-02$9.41$14.33663,900——
2012-06-29$9.06$13.80379,500——
2012-06-28$8.64$13.16351,300——
2012-06-27$8.74$13.31554,200——
2012-06-26$8.70$13.25357,900——
2012-06-25$8.35$12.72216,700——
2012-06-22$8.58$13.07297,600——
2012-06-21$8.41$12.81415,800——
2012-06-20$8.50$12.95229,700——
2012-06-19$8.37$12.75299,800——
2012-06-18$8.25$12.57374,600——
2012-06-15$8.35$12.72481,500——
2012-06-14$8.27$12.60483,800——
2012-06-13$7.92$12.06403,100——
2012-06-12$8.10$12.34390,100——
2012-06-11$7.92$12.06424,400——
2012-06-08$8.03$12.23427,500——
2012-06-07$8.02$12.21336,200——
2012-06-06$8.16$12.43517,500——
2012-06-05$8.24$12.55571,100——
2012-06-04$8.12$12.37813,300——
2012-06-01$8.10$12.34695,200——
2012-05-31$8.14$12.40681,700——
2012-05-30$8.11$12.351,432,100——
2012-05-29$8.41$12.63642,500——
2012-05-25$8.47$12.72377,900——
2012-05-24$8.48$12.73454,400——
2012-05-23$8.50$12.76827,000——
2012-05-22$8.61$12.93693,200——
2012-05-21$8.63$12.96612,900——
2012-05-18$8.31$12.48918,900——
2012-05-17$8.17$12.27783,400——
2012-05-16$8.69$13.05690,800——
2012-05-15$9.13$13.71752,700——
2012-05-14$9.30$13.96558,200——
2012-05-11$9.59$14.40325,200——
2012-05-10$9.78$14.68450,000——
2012-05-09$9.87$14.82425,700——
2012-05-08$9.98$14.981,067,600——
2012-05-07$9.69$14.55666,100——
2012-05-04$9.86$14.80339,000——
2012-05-03$10.24$15.37599,200——
2012-05-02$10.62$15.94475,300——
2012-05-01$10.32$15.49455,300——
2012-04-30$10.28$15.43414,700——
2012-04-27$10.40$15.61577,900——
2012-04-26$10.03$15.06308,400——
2012-04-25$10.05$15.09420,600——
2012-04-24$9.48$14.23270,500——
2012-04-23$9.31$13.98302,300——
2012-04-20$9.50$14.26453,500——
2012-04-19$9.56$14.35270,400——
2012-04-18$9.73$14.61360,100——
2012-04-17$9.84$14.77496,600——
2012-04-16$9.73$14.61182,000——
2012-04-13$9.88$14.83180,900——
2012-04-12$10.02$15.04408,300——
2012-04-11$10.01$15.03335,100——
2012-04-10$10.00$15.01828,500——
2012-04-09$10.43$15.66398,300——
2012-04-05$10.80$16.21303,900——
2012-04-04$10.70$16.06459,800——
2012-04-03$11.06$16.60302,500——
2012-04-02$11.33$17.01316,300——
2012-03-30$11.06$16.60350,800——
2012-03-29$11.28$16.93308,900——
2012-03-28$11.28$16.93396,200——
2012-03-27$11.58$17.39373,400——
2012-03-26$11.89$17.85405,000——
2012-03-23$11.68$17.54357,700——
2012-03-22$11.22$16.84297,300——
2012-03-21$11.33$17.01426,800——
2012-03-20$11.30$16.96453,000——
2012-03-19$11.48$17.24419,300——
2012-03-16$11.66$17.51453,700——
2012-03-15$11.85$17.79279,900——
2012-03-14$11.75$17.64278,600——
2012-03-13$11.81$17.73434,900——
2012-03-12$11.49$17.25313,200——
2012-03-09$11.68$17.54507,500——
2012-03-08$11.37$17.07393,700——
2012-03-07$11.33$17.01235,900——
2012-03-06$11.23$16.86466,200——
2012-03-05$11.39$17.10509,900——
2012-03-02$11.50$17.27725,600——
2012-03-01$11.16$16.75791,400——
2012-02-29$11.42$17.15538,100——
2012-02-28$11.76$17.66420,400——
2012-02-27$11.80$17.54542,600——
2012-02-24$11.98$17.80277,300——
2012-02-23$12.04$17.89286,200——
2012-02-22$11.70$17.39350,600——
2012-02-21$11.69$17.37806,600——
2012-02-17$11.70$17.39505,700——
2012-02-16$11.56$17.18562,800——
2012-02-15$11.76$17.48353,800——
2012-02-14$12.03$17.88254,800——
2012-02-13$12.18$18.10508,200——
2012-02-10$12.26$18.22386,200——
2012-02-09$12.17$18.09426,400——
2012-02-08$12.15$18.06538,500——
2012-02-07$12.44$18.49313,100——
2012-02-06$12.49$18.56258,200——
2012-02-03$12.77$18.98419,500——
2012-02-02$12.41$18.44392,700——
2012-02-01$12.83$19.07516,300——
2012-01-31$12.28$18.25388,000——
2012-01-30$12.47$18.53281,200——
2012-01-27$12.95$19.24199,400——
2012-01-26$12.78$18.99343,300——
2012-01-25$12.88$19.14737,900——
2012-01-24$12.92$19.20266,700——
2012-01-23$12.74$18.93391,700——
2012-01-20$12.92$19.20366,300——
2012-01-19$12.93$19.21347,900——
2012-01-18$12.64$18.78288,700——
2012-01-17$12.64$18.78357,100——
2012-01-13$12.46$18.52324,700——
2012-01-12$12.74$18.93445,400——
2012-01-11$12.57$18.68317,900——
2012-01-10$12.46$18.52723,800——
2012-01-09$12.53$18.62241,900——
2012-01-06$12.51$18.59446,900——
2012-01-05$12.48$18.55672,600——
2012-01-04$12.20$18.13554,300——
2012-01-03$11.91$17.70721,000——