Sinclair, Inc. - Class A Common Stock (SBGI)

Historical Prices For Sinclair, Inc. - Class A Common Stock (SBGI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	15.40	15.43	14.73	14.74	579,822	14.74
4/02/2025	15.70	16.13	15.57	16.10	214,229	16.10
4/01/2025	15.82	16.17	15.69	15.91	407,808	15.91
3/31/2025	15.31	16.06	15.28	15.93	318,656	15.93
3/28/2025	15.64	15.82	15.23	15.63	623,620	15.63
3/27/2025	16.78	16.84	15.63	15.67	330,859	15.67
3/26/2025	16.70	16.95	16.52	16.77	365,968	16.77
3/25/2025	16.96	17.01	16.29	16.69	464,962	16.69
3/24/2025	16.35	16.77	16.16	16.53	553,126	16.53
3/21/2025	16.61	17.18	16.43	16.96	1,388,870	16.96
3/20/2025	16.21	16.95	16.12	16.76	409,797	16.76
3/19/2025	15.94	16.42	15.78	16.41	308,827	16.41
3/18/2025	15.52	16.01	15.29	15.99	426,251	15.99
3/17/2025	14.98	15.58	14.87	15.55	316,195	15.55
3/14/2025	14.47	14.95	14.38	14.85	348,996	14.85
3/13/2025	14.44	14.97	14.30	14.39	482,213	14.39
3/12/2025	14.45	14.61	13.94	14.32	515,881	14.32
3/11/2025	13.80	14.43	13.71	14.33	437,617	14.33
3/10/2025	13.99	14.33	13.63	13.80	703,124	13.80
3/07/2025	14.66	15.05	14.29	14.40	404,078	14.15
3/06/2025	14.15	14.67	14.00	14.62	500,827	14.37
3/05/2025	13.90	14.48	13.77	14.33	401,735	14.08
3/04/2025	13.71	13.85	13.52	13.56	520,117	13.32
3/03/2025	14.47	14.47	13.53	13.91	512,586	13.67
2/28/2025	13.87	14.67	13.76	14.52	318,129	14.27
2/27/2025	14.38	14.39	12.77	13.87	511,708	13.63
2/26/2025	14.52	14.94	14.33	14.45	210,525	14.20
2/25/2025	15.13	15.16	14.51	14.63	244,794	14.38
2/24/2025	14.65	15.28	14.24	15.13	269,795	14.87
2/21/2025	14.95	15.00	14.46	14.50	183,830	14.25
2/20/2025	14.86	14.99	14.69	14.81	191,112	14.55
2/19/2025	14.74	14.97	14.70	14.91	128,997	14.65
2/18/2025	15.06	15.16	14.63	14.91	156,300	14.65
2/14/2025	14.76	15.01	14.52	15.01	125,831	14.75
2/13/2025	14.36	14.76	14.29	14.60	153,736	14.35
2/12/2025	14.43	14.52	14.07	14.38	170,040	14.13
2/11/2025	14.52	14.82	14.52	14.77	120,654	14.51
2/10/2025	14.75	14.81	14.59	14.71	111,943	14.45
2/07/2025	14.83	14.85	14.42	14.64	194,166	14.39
2/06/2025	14.58	14.82	14.43	14.80	232,318	14.54
2/05/2025	14.91	14.92	14.10	14.41	361,203	14.16
2/04/2025	14.55	15.12	14.39	14.92	217,126	14.66
2/03/2025	14.26	14.85	14.26	14.54	135,248	14.29
1/31/2025	14.89	14.94	14.47	14.65	191,351	14.40
1/30/2025	14.75	15.10	14.50	14.72	141,537	14.46
1/29/2025	14.60	14.79	14.40	14.64	181,236	14.39
1/28/2025	14.94	14.94	14.48	14.50	203,184	14.25
1/27/2025	15.12	15.25	14.82	14.85	208,892	14.59
1/24/2025	15.01	15.15	14.88	15.02	130,136	14.76
1/23/2025	14.42	15.04	14.39	14.98	185,945	14.72
1/22/2025	14.45	14.67	14.13	14.55	293,171	14.30
1/21/2025	14.77	14.91	14.39	14.50	204,018	14.25
1/17/2025	15.04	15.17	14.62	14.75	203,780	14.49
1/16/2025	15.48	15.68	14.84	14.85	239,564	14.59
1/15/2025	16.03	16.09	15.49	15.64	180,007	15.37
1/14/2025	15.63	15.93	15.43	15.57	201,738	15.30
1/13/2025	15.49	15.93	15.39	15.55	172,884	15.28
1/10/2025	16.22	16.38	15.58	15.65	336,518	15.38
1/08/2025	16.54	16.69	16.07	16.55	267,670	16.26
1/07/2025	16.76	17.03	16.47	16.79	229,367	16.50
1/06/2025	17.15	17.32	16.73	16.80	180,691	16.51