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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.85$65.33496,000——
2020-12-30$32.31$66.28492,200——
2020-12-29$31.55$64.72471,600——
2020-12-28$32.24$66.13927,500——
2020-12-24$31.25$64.10523,300——
2020-12-23$31.50$64.623,174,800——
2020-12-22$28.18$57.81733,900——
2020-12-21$27.80$57.031,386,300——
2020-12-18$28.64$58.751,289,500——
2020-12-17$28.94$59.36993,500——
2020-12-16$28.30$58.05487,600——
2020-12-15$28.83$59.14574,300——
2020-12-14$28.19$57.83727,700——
2020-12-11$28.62$58.71400,900——
2020-12-10$29.19$59.88658,000——
2020-12-09$29.15$59.80487,100——
2020-12-08$29.08$59.65916,200——
2020-12-07$28.88$59.24728,300——
2020-12-04$28.91$59.30950,400——
2020-12-03$28.47$58.40613,100——
2020-12-02$28.72$58.91851,700——
2020-12-01$28.14$57.721,404,500——
2020-11-30$27.26$55.92657,500——
2020-11-27$28.04$57.11546,000——
2020-11-25$28.31$57.661,674,300——
2020-11-24$28.21$57.452,741,800——
2020-11-23$27.70$56.422,227,400——
2020-11-20$26.76$54.502,347,200——
2020-11-19$26.06$53.083,620,100——
2020-11-18$24.60$50.10833,700——
2020-11-17$24.96$50.83802,700——
2020-11-16$24.87$50.651,524,700——
2020-11-13$23.55$47.961,268,600——
2020-11-12$21.51$43.81887,500——
2020-11-11$21.74$44.28767,700——
2020-11-10$21.41$43.601,689,700——
2020-11-09$20.51$41.771,608,400——
2020-11-06$19.28$39.271,013,400——
2020-11-05$18.85$38.391,415,900——
2020-11-04$18.10$36.862,344,500——
2020-11-03$19.65$40.021,545,600——
2020-11-02$19.11$38.92771,500——
2020-10-30$18.58$37.84836,000——
2020-10-29$18.50$37.68881,300——
2020-10-28$17.19$35.011,056,200——
2020-10-27$17.29$35.21896,900——
2020-10-26$18.08$36.821,452,800——
2020-10-23$18.83$38.35773,200——
2020-10-22$19.09$38.881,762,200——
2020-10-21$19.22$39.141,708,400——
2020-10-20$18.99$38.681,577,900——
2020-10-19$17.84$36.33976,000——
2020-10-16$18.40$37.471,274,200——
2020-10-15$18.29$37.251,309,900——
2020-10-14$18.62$37.921,416,000——
2020-10-13$18.90$38.491,341,800——
2020-10-12$19.00$38.701,089,900——
2020-10-09$18.96$38.61749,200——
2020-10-08$19.35$39.416,685,800——
2020-10-07$18.68$38.04578,400——
2020-10-06$18.52$37.72848,700——
2020-10-05$18.69$38.07840,000——
2020-10-02$18.70$38.091,111,200——
2020-10-01$18.52$37.721,394,400——
2020-09-30$19.23$39.161,176,500——
2020-09-29$20.07$40.88499,500——
2020-09-28$20.28$41.30524,700——
2020-09-25$19.84$40.41474,200——
2020-09-24$19.83$40.391,041,600——
2020-09-23$19.35$39.411,604,300——
2020-09-22$20.10$40.94953,600——
2020-09-21$20.19$41.121,378,000——
2020-09-18$21.63$44.052,512,700——
2020-09-17$22.01$44.83679,300——
2020-09-16$21.77$44.34959,500——
2020-09-15$20.94$42.65463,700——
2020-09-14$21.11$42.991,016,500——
2020-09-11$19.94$40.61510,000——
2020-09-10$20.09$40.92873,600——
2020-09-09$20.77$42.30797,300——
2020-09-08$21.06$42.89854,900——
2020-09-04$20.91$42.59653,500——
2020-09-03$20.42$41.59711,800——
2020-09-02$20.60$41.96681,000——
2020-09-01$20.16$41.06671,900——
2020-08-31$20.81$42.38764,000——
2020-08-28$21.69$43.77394,700——
2020-08-27$21.55$43.49546,400——
2020-08-26$21.35$43.08484,800——
2020-08-25$21.28$42.94452,800——
2020-08-24$21.23$42.84552,100——
2020-08-21$20.44$41.25548,200——
2020-08-20$20.70$41.77557,500——
2020-08-19$21.21$42.801,200,400——
2020-08-18$20.59$41.55629,400——
2020-08-17$21.15$42.68600,700——
2020-08-14$21.43$43.24619,000——
2020-08-13$21.02$42.42980,000——
2020-08-12$21.41$43.201,457,400——
2020-08-11$21.87$44.131,706,900——
2020-08-10$21.06$42.501,019,500——
2020-08-07$20.40$41.161,017,700——
2020-08-06$20.52$41.411,772,100——
2020-08-05$19.32$38.993,040,100——
2020-08-04$21.47$43.32994,100——
2020-08-03$21.03$42.441,237,900——
2020-07-31$20.60$41.571,031,500——
2020-07-30$21.19$42.761,209,300——
2020-07-29$20.44$41.25971,300——
2020-07-28$19.75$39.851,702,300——
2020-07-27$19.41$39.172,490,000——
2020-07-24$20.48$41.331,470,700——
2020-07-23$20.20$40.761,369,200——
2020-07-22$19.66$39.671,366,000——
2020-07-21$18.80$37.941,085,300——
2020-07-20$18.09$36.501,999,900——
2020-07-17$19.65$39.651,901,500——
2020-07-16$19.92$40.201,657,600——
2020-07-15$19.38$39.111,349,200——
2020-07-14$18.18$36.68716,300——
2020-07-13$17.65$35.621,157,300——
2020-07-10$17.72$35.76929,800——
2020-07-09$16.80$33.901,840,100——
2020-07-08$18.49$37.311,025,100——
2020-07-07$18.48$37.291,077,000——
2020-07-06$18.58$37.491,688,300——
2020-07-02$18.16$36.641,105,000——
2020-07-01$18.22$36.771,199,500——
2020-06-30$18.46$37.251,721,700——
2020-06-29$17.72$35.762,951,500——
2020-06-26$16.80$33.908,658,700——
2020-06-25$18.37$37.071,843,100——
2020-06-24$18.52$37.371,586,600——
2020-06-23$19.51$39.372,047,400——
2020-06-22$19.49$39.331,084,100——
2020-06-19$19.07$38.482,180,700——
2020-06-18$19.59$39.531,246,500——
2020-06-17$19.04$38.421,090,600——
2020-06-16$19.71$39.77828,200——
2020-06-15$19.73$39.811,391,500——
2020-06-12$19.29$38.922,017,200——
2020-06-11$19.13$38.602,657,900——
2020-06-10$21.68$43.751,937,300——
2020-06-09$23.00$46.412,564,900——
2020-06-08$24.89$50.222,395,000——
2020-06-05$24.77$49.982,267,900——
2020-06-04$21.93$44.251,171,700——
2020-06-03$20.47$41.311,995,400——
2020-06-02$20.25$40.862,144,400——
2020-06-01$19.31$38.971,065,400——
2020-05-29$18.69$37.711,276,000——
2020-05-28$18.59$37.111,063,800——
2020-05-27$19.61$39.141,415,700——
2020-05-26$18.34$36.611,206,700——
2020-05-22$17.99$35.91799,500——
2020-05-21$17.32$34.57757,800——
2020-05-20$17.58$35.091,394,400——
2020-05-19$17.11$34.151,486,700——
2020-05-18$17.05$34.031,599,300——
2020-05-15$15.58$31.102,403,500——
2020-05-14$14.92$29.782,366,700——
2020-05-13$14.76$29.462,441,600——
2020-05-12$15.99$31.921,409,700——
2020-05-11$16.47$32.881,610,100——
2020-05-08$16.44$32.821,235,500——
2020-05-07$16.06$32.061,721,800——
2020-05-06$15.80$31.542,641,500——
2020-05-05$15.38$30.702,031,700——
2020-05-04$15.05$30.042,023,900——
2020-05-01$16.86$33.661,194,100——
2020-04-30$17.65$35.231,550,800——
2020-04-29$18.73$37.391,544,400——
2020-04-28$17.18$34.291,366,200——
2020-04-27$16.02$31.982,534,600——
2020-04-24$15.28$30.501,164,400——
2020-04-23$14.56$29.062,344,100——
2020-04-22$13.91$27.77978,200——
2020-04-21$14.14$28.231,594,200——
2020-04-20$15.19$30.321,155,300——
2020-04-17$15.84$31.621,740,200——
2020-04-16$14.29$28.531,123,700——
2020-04-15$14.51$28.962,060,200——
2020-04-14$16.32$32.581,193,900——
2020-04-13$15.14$30.221,677,700——
2020-04-09$15.45$30.842,115,900——
2020-04-08$15.62$31.182,062,100——
2020-04-07$14.49$28.922,979,300——
2020-04-06$14.17$28.292,352,100——
2020-04-03$12.25$24.452,063,000——
2020-04-02$12.92$25.791,913,100——
2020-04-01$12.95$25.851,782,900——
2020-03-31$16.08$32.101,776,800——
2020-03-30$16.24$32.422,050,700——
2020-03-27$17.39$34.711,969,700——
2020-03-26$18.05$36.033,299,300——
2020-03-25$19.41$38.755,784,400——
2020-03-24$16.23$32.404,254,500——
2020-03-23$15.00$29.943,848,400——
2020-03-20$13.64$27.233,475,000——
2020-03-19$14.36$28.663,692,100——
2020-03-18$12.70$25.354,524,200——
2020-03-17$13.54$27.033,887,100——
2020-03-16$13.12$26.193,901,700——
2020-03-13$16.15$32.244,120,200——
2020-03-12$16.44$32.825,078,600——
2020-03-11$19.24$38.412,469,400——
2020-03-10$20.87$41.663,196,300——
2020-03-09$19.83$39.583,500,500——
2020-03-06$21.89$43.703,664,900——
2020-03-05$23.44$46.396,966,500——
2020-03-04$24.66$48.812,130,900——
2020-03-03$24.26$48.012,167,900——
2020-03-02$23.54$46.592,753,600——
2020-02-28$23.21$45.942,546,300——
2020-02-27$23.44$46.392,717,000——
2020-02-26$23.36$46.234,956,400——
2020-02-25$27.48$54.392,088,200——
2020-02-24$28.20$55.811,753,000——
2020-02-21$28.95$57.301,056,300——
2020-02-20$29.41$58.211,211,900——
2020-02-19$30.58$60.521,302,600——
2020-02-18$30.13$59.63922,300——
2020-02-14$29.78$58.94585,800——
2020-02-13$29.83$59.04981,500——
2020-02-12$30.06$59.49879,000——
2020-02-11$30.02$59.411,404,100——
2020-02-10$29.26$57.911,791,400——
2020-02-07$29.26$57.912,717,800——
2020-02-06$31.07$61.491,670,800——
2020-02-05$31.27$61.891,324,500——
2020-02-04$30.71$60.781,765,600——
2020-02-03$30.48$60.321,211,100——
2020-01-31$29.92$59.221,987,800——
2020-01-30$30.93$61.211,716,500——
2020-01-29$30.69$60.741,843,200——
2020-01-28$31.24$61.831,616,100——
2020-01-27$30.69$60.741,976,100——
2020-01-24$31.27$61.891,660,800——
2020-01-23$32.77$64.861,674,200——
2020-01-22$32.75$64.822,060,300——
2020-01-21$32.67$64.661,335,000——
2020-01-17$33.46$66.22565,900——
2020-01-16$33.75$66.801,002,300——
2020-01-15$34.00$67.291,326,900——
2020-01-14$32.46$64.241,119,800——
2020-01-13$31.86$63.061,030,500——
2020-01-10$31.20$61.751,067,800——
2020-01-09$31.21$61.77994,800——
2020-01-08$31.88$63.091,887,100——
2020-01-07$31.62$62.58953,600——
2020-01-06$31.76$62.86909,600——
2020-01-03$32.00$63.331,426,700——
2020-01-02$32.04$63.411,648,900——