16.41
price up icon2.63%   0.42
after-market After Hours: 16.64 0.23 +1.40%
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 March 19, 2025, is $16.41.
  • 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 74.76% to $16.41 now.
  • The 52-week high stock price for SBGI is $18.45, representing a 12.46% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for SBGI is $11.13, indicating a -32.18% decrease from the current share price, occurred on June 20, 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
Mar 19, 2025 $16.42 $15.78 $0.64 308,459.0 +2.63%
Mar 18, 2025 $16.01 $15.29 $0.715 418,148.0 +2.83%
Mar 17, 2025 $15.58 $14.87 $0.71 312,852.0 +4.71%
Mar 14, 2025 $14.95 $14.38 $0.56 345,797.0 +3.20%
Mar 13, 2025 $14.97 $14.30 $0.675 476,145.0 +0.49%
Mar 12, 2025 $14.61 $13.94 $0.6673 513,585.0 -0.07%
Mar 11, 2025 $14.43 $13.71 $0.725 431,263.0 +3.84%
Mar 10, 2025 $14.33 $13.63 $0.70 693,170.0 -4.17%
Mar 07, 2025 $15.05 $14.29 $0.7632 403,375.0 -1.50%
Mar 06, 2025 $14.67 $14.00 $0.67 499,573.0 +2.02%
Mar 05, 2025 $14.48 $13.77 $0.7095 399,045.0 +5.68%
Mar 04, 2025 $13.75 $13.53 $0.22 159,089.0 -2.52%
Mar 03, 2025 $14.47 $13.53 $0.94 511,371.0 -4.20%
Feb 28, 2025 $14.67 $13.76 $0.9104 317,858.0 +4.69%
Feb 27, 2025 $14.39 $12.77 $1.62 511,704.0 -4.01%
Feb 26, 2025 $14.94 $14.33 $0.61 205,286.0 -1.23%
Feb 25, 2025 $15.16 $14.51 $0.655 239,444.0 -3.30%
Feb 24, 2025 $15.28 $14.24 $1.04 265,628.0 +4.34%
Feb 21, 2025 $15.00 $14.46 $0.5425 172,209.0 -2.09%
Feb 20, 2025 $14.99 $14.69 $0.30 182,854.0 -0.67%
Feb 19, 2025 $14.97 $14.70 $0.275 118,812.0 +0.00%

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
Mar, 2025 $16.42 $13.53 $2.89 5,780,331.0 +13.02%
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%
$3.18
price up icon 2.91%
broadcasting GTN
$5.12
price up icon 3.85%
broadcasting SSP
$3.36
price up icon 15.07%
$1.58
price up icon 7.85%
$3.17
price up icon 4.62%
Cap:     |  Volume (24h):