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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.34$65.98725,000——
2019-12-30$32.90$65.11763,600——
2019-12-27$33.67$66.64730,900——
2019-12-26$33.65$66.60495,700——
2019-12-24$32.92$65.15449,200——
2019-12-23$33.57$66.44869,000——
2019-12-20$33.68$66.661,971,300——
2019-12-19$32.52$64.361,155,200——
2019-12-18$31.49$62.32779,100——
2019-12-17$31.07$61.491,416,000——
2019-12-16$30.42$60.211,196,200——
2019-12-13$30.44$60.241,142,300——
2019-12-12$30.95$61.251,449,800——
2019-12-11$31.73$62.80609,900——
2019-12-10$31.97$63.272,842,600——
2019-12-09$32.66$64.64942,500——
2019-12-06$32.78$64.88726,300——
2019-12-05$32.87$65.051,187,500——
2019-12-04$33.46$66.221,174,800——
2019-12-03$34.11$67.511,352,300——
2019-12-02$33.91$67.11973,900——
2019-11-29$34.83$68.93241,300——
2019-11-27$35.10$69.471,103,300——
2019-11-26$35.59$70.041,104,900——
2019-11-25$35.84$70.531,305,100——
2019-11-22$35.68$70.221,335,400——
2019-11-21$34.77$68.431,598,000——
2019-11-20$36.29$71.421,454,400——
2019-11-19$37.68$74.151,179,400——
2019-11-18$38.33$75.43768,900——
2019-11-15$37.78$74.35590,400——
2019-11-14$37.65$74.10813,600——
2019-11-13$38.00$74.781,138,400——
2019-11-12$39.31$77.36715,200——
2019-11-11$39.67$78.07938,000——
2019-11-08$39.29$77.32688,900——
2019-11-07$38.24$75.26935,500——
2019-11-06$37.94$74.672,122,100——
2019-11-05$38.76$76.281,520,800——
2019-11-04$40.01$78.74762,400——
2019-11-01$40.15$79.02404,900——
2019-10-31$39.84$78.41598,200——
2019-10-30$40.16$79.04891,300——
2019-10-29$41.76$82.18216,300——
2019-10-28$42.32$83.29396,700——
2019-10-25$41.57$81.81395,900——
2019-10-24$41.60$81.87577,200——
2019-10-23$42.00$82.66371,600——
2019-10-22$42.20$83.05363,600——
2019-10-21$42.43$83.50389,200——
2019-10-18$42.11$82.87559,000——
2019-10-17$42.66$83.96912,000——
2019-10-16$41.40$81.48593,300——
2019-10-15$41.05$80.79935,700——
2019-10-14$40.41$79.53464,700——
2019-10-11$41.05$80.79496,000——
2019-10-10$40.25$79.21952,800——
2019-10-09$39.87$78.461,091,600——
2019-10-08$38.62$76.001,088,800——
2019-10-07$41.00$80.691,036,400——
2019-10-04$41.61$81.89625,500——
2019-10-03$41.41$81.50776,400——
2019-10-02$41.34$81.36659,400——
2019-10-01$42.26$83.17543,600——
2019-09-30$42.74$84.11632,600——
2019-09-27$41.81$82.28755,100——
2019-09-26$42.55$83.74815,900——
2019-09-25$42.30$83.25510,000——
2019-09-24$42.70$84.03776,400——
2019-09-23$44.03$86.65490,400——
2019-09-20$43.75$86.10724,200——
2019-09-19$44.12$86.83997,400——
2019-09-18$45.42$89.39916,100——
2019-09-17$44.46$87.50777,400——
2019-09-16$44.46$87.50525,300——
2019-09-13$44.06$86.71791,600——
2019-09-12$44.27$87.12813,100——
2019-09-11$44.54$87.661,062,200——
2019-09-10$44.58$87.73874,700——
2019-09-09$43.30$85.21946,400——
2019-09-06$43.87$86.34729,200——
2019-09-05$43.86$86.32625,400——
2019-09-04$42.95$84.531,061,700——
2019-09-03$42.35$83.351,613,700——
2019-08-30$44.57$87.71624,100——
2019-08-29$44.25$87.08795,600——
2019-08-28$44.50$87.18871,600——
2019-08-27$42.93$84.11950,000——
2019-08-26$43.21$84.66447,600——
2019-08-23$43.10$84.441,035,700——
2019-08-22$44.39$86.97713,200——
2019-08-21$43.25$84.731,386,100——
2019-08-20$44.47$87.12461,500——
2019-08-19$44.88$87.93544,900——
2019-08-16$44.62$87.42981,600——
2019-08-15$44.21$86.61993,500——
2019-08-14$43.40$85.032,350,400——
2019-08-13$47.50$93.061,834,500——
2019-08-12$45.45$89.041,457,900——
2019-08-09$45.22$88.59858,700——
2019-08-08$47.06$92.201,058,300——
2019-08-07$46.78$91.651,610,100——
2019-08-06$49.03$96.061,062,900——
2019-08-05$48.92$95.84803,200——
2019-08-02$49.37$96.72691,900——
2019-08-01$50.19$98.331,060,900——
2019-07-31$50.25$98.451,588,400——
2019-07-30$50.92$99.762,273,000——
2019-07-29$53.00$103.841,274,900——
2019-07-26$52.85$103.542,278,800——
2019-07-25$56.29$110.281,114,400——
2019-07-24$55.56$108.851,066,000——
2019-07-23$54.30$106.381,617,600——
2019-07-22$55.64$109.01983,200——
2019-07-19$55.89$109.50660,500——
2019-07-18$56.13$109.97681,400——
2019-07-17$56.38$110.46888,400——
2019-07-16$58.53$114.67725,600——
2019-07-15$59.20$115.98582,500——
2019-07-12$59.05$115.69749,200——
2019-07-11$58.92$115.431,792,800——
2019-07-10$57.36$112.381,531,900——
2019-07-09$55.10$107.951,160,000——
2019-07-08$55.99$109.69886,300——
2019-07-05$57.31$112.281,123,500——
2019-07-03$57.30$112.261,260,400——
2019-07-02$54.66$107.091,292,500——
2019-07-01$54.30$106.381,420,300——
2019-06-28$53.63$105.078,519,400——
2019-06-27$53.20$104.231,605,800——
2019-06-26$53.87$105.541,258,500——
2019-06-25$53.45$104.721,587,500——
2019-06-24$53.53$104.871,142,000——
2019-06-21$54.05$105.891,961,900——
2019-06-20$53.57$104.95949,000——
2019-06-19$52.85$103.54804,500——
2019-06-18$53.07$103.971,104,700——
2019-06-17$53.48$104.78910,200——
2019-06-14$51.65$101.19556,000——
2019-06-13$51.80$101.481,292,900——
2019-06-12$51.32$100.541,025,900——
2019-06-11$51.03$99.981,197,300——
2019-06-10$50.89$99.701,529,100——
2019-06-07$51.32$100.541,142,600——
2019-06-06$52.99$103.821,395,500——
2019-06-05$53.66$105.131,205,500——
2019-06-04$54.54$106.851,183,100——
2019-06-03$53.61$105.031,324,900——
2019-05-31$53.68$105.171,192,100——
2019-05-30$55.49$108.71903,000——
2019-05-29$54.47$106.32798,400——
2019-05-28$54.11$105.62989,800——
2019-05-24$55.27$107.89811,900——
2019-05-23$54.54$106.461,139,300——
2019-05-22$54.69$106.75873,300——
2019-05-21$56.59$110.461,212,800——
2019-05-20$56.40$110.09960,400——
2019-05-17$56.91$111.091,143,300——
2019-05-16$57.62$112.471,205,900——
2019-05-15$57.31$111.872,036,100——
2019-05-14$56.91$111.092,912,500——
2019-05-13$58.00$113.211,823,200——
2019-05-10$61.81$120.651,295,000——
2019-05-09$61.18$119.421,691,300——
2019-05-08$60.93$118.933,257,400——
2019-05-07$60.91$118.897,164,400——
2019-05-06$60.48$118.0616,069,500——
2019-05-03$44.95$87.741,298,600——
2019-05-02$43.72$85.34931,300——
2019-05-01$45.39$88.60525,800——
2019-04-30$45.79$89.381,148,300——
2019-04-29$45.67$89.15425,700——
2019-04-26$45.10$88.03450,200——
2019-04-25$44.25$86.37439,200——
2019-04-24$44.67$87.19546,500——
2019-04-23$44.40$86.67601,700——
2019-04-22$43.47$84.85588,500——
2019-04-18$44.51$86.88568,700——
2019-04-17$45.39$88.60728,300——
2019-04-16$44.98$87.80620,100——
2019-04-15$44.21$86.30771,500——
2019-04-12$43.50$84.91566,700——
2019-04-11$44.10$86.08889,000——
2019-04-10$43.66$85.22820,500——
2019-04-09$42.73$83.41939,900——
2019-04-08$42.51$82.981,020,500——
2019-04-05$42.82$83.581,457,300——
2019-04-04$42.40$82.761,620,500——
2019-04-03$41.41$80.832,045,100——
2019-04-02$39.47$77.041,005,000——
2019-04-01$39.28$76.671,136,300——
2019-03-29$38.48$75.11774,900——
2019-03-28$38.29$74.74531,400——
2019-03-27$38.36$74.88568,300——
2019-03-26$38.27$74.70946,000——
2019-03-25$37.99$74.161,111,000——
2019-03-22$37.80$73.78948,700——
2019-03-21$38.60$75.351,553,400——
2019-03-20$37.26$72.731,039,500——
2019-03-19$38.22$74.60712,900——
2019-03-18$38.50$75.15841,600——
2019-03-15$39.31$76.731,627,700——
2019-03-14$38.54$75.231,238,000——
2019-03-13$38.65$75.441,338,400——
2019-03-12$38.42$74.991,051,600——
2019-03-11$37.97$74.12909,200——
2019-03-08$36.82$71.87952,300——
2019-03-07$36.83$71.501,488,800——
2019-03-06$38.20$74.161,016,600——
2019-03-05$38.07$73.911,778,900——
2019-03-04$36.74$71.331,124,200——
2019-03-01$36.73$71.311,712,700——
2019-02-28$36.10$70.081,906,200——
2019-02-27$34.83$67.622,567,900——
2019-02-26$32.81$63.701,123,700——
2019-02-25$32.66$63.41751,100——
2019-02-22$32.88$63.83606,700——
2019-02-21$32.90$63.87567,700——
2019-02-20$33.19$64.43615,700——
2019-02-19$32.84$63.75575,900——
2019-02-15$33.20$64.45650,300——
2019-02-14$33.04$64.141,001,300——
2019-02-13$32.60$63.29941,100——
2019-02-12$32.12$62.36934,000——
2019-02-11$31.76$61.661,131,400——
2019-02-08$31.37$60.90439,400——
2019-02-07$31.32$60.80832,600——
2019-02-06$31.67$61.48570,600——
2019-02-05$31.40$60.96982,600——
2019-02-04$31.49$61.131,373,100——
2019-02-01$31.15$60.47995,000——
2019-01-31$30.81$59.811,125,200——
2019-01-30$30.80$59.791,786,500——
2019-01-29$31.15$60.47510,800——
2019-01-28$30.96$60.10721,900——
2019-01-25$31.03$60.241,196,700——
2019-01-24$30.72$59.641,950,800——
2019-01-23$30.55$59.311,589,300——
2019-01-22$29.56$57.391,593,000——
2019-01-18$30.44$59.101,041,500——
2019-01-17$30.07$58.381,023,800——
2019-01-16$29.87$57.99976,900——
2019-01-15$30.00$58.242,541,600——
2019-01-14$29.67$57.60863,200——
2019-01-11$29.77$57.792,601,200——
2019-01-10$30.17$58.571,572,300——
2019-01-09$29.89$58.032,361,700——
2019-01-08$29.85$57.952,177,200——
2019-01-07$28.39$55.121,724,900——
2019-01-04$27.95$54.261,655,400——
2019-01-03$26.96$52.34757,700——
2019-01-02$27.03$52.481,863,300——