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

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	12.80	13.09	12.70	12.83	541,171	12.83
6/04/2025	13.65	13.74	12.74	12.79	761,128	12.79
6/03/2025	13.83	13.91	13.49	13.55	637,831	13.55
6/02/2025	13.94	14.05	13.68	13.89	279,069	13.89
5/30/2025	14.15	14.30	13.91	14.03	529,370	14.03
5/29/2025	14.45	14.49	14.13	14.44	413,723	14.19
5/28/2025	14.36	14.49	14.21	14.38	380,122	14.13
5/27/2025	14.30	14.48	14.21	14.36	276,495	14.11
5/23/2025	13.97	14.21	13.77	14.13	340,333	13.89
5/22/2025	14.16	14.34	14.02	14.03	378,960	13.79
5/21/2025	14.50	14.60	14.16	14.16	351,772	13.91
5/20/2025	14.69	14.90	14.60	14.71	253,086	14.46
5/19/2025	14.81	14.90	14.65	14.73	264,561	14.47
5/16/2025	15.42	15.59	14.87	14.95	389,556	14.69
5/15/2025	15.81	15.92	15.32	15.36	335,621	15.09
5/14/2025	15.79	15.84	15.52	15.80	334,183	15.53
5/13/2025	15.99	16.17	15.90	15.94	366,985	15.66
5/12/2025	15.76	15.94	15.47	15.90	385,141	15.62
5/09/2025	14.98	15.36	14.70	15.24	427,359	14.98
5/08/2025	14.11	15.79	14.00	14.94	626,176	14.68
5/07/2025	15.81	15.97	15.56	15.69	525,344	15.42
5/06/2025	15.09	15.63	14.83	15.54	286,511	15.27
5/05/2025	15.09	15.45	14.65	15.31	317,752	15.04
5/02/2025	14.77	15.47	14.77	15.32	389,260	15.06
5/01/2025	14.40	14.75	14.21	14.60	431,230	14.35
4/30/2025	14.16	14.47	13.88	14.40	305,197	14.15
4/29/2025	14.75	14.85	14.26	14.48	332,220	14.23
4/28/2025	14.80	15.12	14.76	14.87	218,358	14.61
4/25/2025	14.53	14.78	14.40	14.78	233,826	14.52
4/24/2025	14.16	14.60	14.06	14.57	289,496	14.32
4/23/2025	14.71	14.92	14.26	14.32	280,015	14.07
4/22/2025	14.04	14.38	13.87	14.26	466,685	14.01
4/21/2025	14.08	14.12	13.59	13.87	289,327	13.63
4/17/2025	14.00	14.26	13.89	14.14	256,201	13.90
4/16/2025	14.28	14.37	13.82	13.99	261,241	13.75
4/15/2025	14.28	14.64	14.13	14.38	330,372	14.13
4/14/2025	14.00	14.54	13.86	14.40	624,016	14.15
4/11/2025	13.61	13.83	13.00	13.68	723,067	13.44
4/10/2025	13.96	13.96	13.00	13.19	383,233	12.96
4/09/2025	13.11	14.30	12.70	14.14	706,748	13.90
4/08/2025	14.19	14.19	13.16	13.37	853,459	13.14
4/07/2025	13.26	14.24	12.99	13.29	578,947	13.06
4/04/2025	14.18	14.41	13.64	13.78	568,885	13.54
4/03/2025	15.40	15.43	14.73	14.74	579,822	14.48
4/02/2025	15.70	16.13	15.57	16.10	214,229	15.82
4/01/2025	15.82	16.17	15.69	15.91	407,808	15.63
3/31/2025	15.31	16.06	15.28	15.93	318,656	15.65
3/28/2025	15.64	15.82	15.23	15.63	623,620	15.36
3/27/2025	16.78	16.84	15.63	15.67	330,859	15.40
3/26/2025	16.70	16.95	16.52	16.77	365,968	16.48
3/25/2025	16.96	17.01	16.29	16.69	464,962	16.40
3/24/2025	16.35	16.77	16.16	16.53	553,126	16.24
3/21/2025	16.61	17.18	16.43	16.96	1,388,870	16.67
3/20/2025	16.21	16.95	16.12	16.76	409,797	16.47
3/19/2025	15.94	16.42	15.78	16.41	308,827	16.13
3/18/2025	15.52	16.01	15.29	15.99	426,251	15.71
3/17/2025	14.98	15.58	14.87	15.55	316,195	15.28
3/14/2025	14.47	14.95	14.38	14.85	348,996	14.59
3/13/2025	14.44	14.97	14.30	14.39	482,213	14.14
3/12/2025	14.45	14.61	13.94	14.32	515,881	14.07
3/11/2025	13.80	14.43	13.71	14.33	437,617	14.08
3/10/2025	13.99	14.33	13.63	13.80	703,124	13.56
3/07/2025	14.66	15.05	14.29	14.40	404,078	13.90
3/06/2025	14.15	14.67	14.00	14.62	500,827	14.12