SBGI | SINCLAIR-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SINCLAIR-A (SBGI)

NASDAQ

$12.41-$0.03 (-0.20%)

Price as of Oct 02, 2026 7:30 PM EDT

$603.6M
Market Cap
-8.24%
1-Year Change
Broadcasting
Industry

1 Month
-9.60%

Low Price$12.43

High Price$14.39
3 Months
-17.96%

Low Price$12.43

High Price$14.88
1 Year
-8.24%

Low Price$12.43

High Price$16.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	12.62	12.70	12.24	12.43	-0.64%	593,765
10/01/2026	12.70	12.79	12.33	12.51	-1.42%	584,318
09/30/2026	12.86	12.94	12.66	12.69	-0.55%	687,700
09/29/2026	12.76	12.92	12.69	12.76	-0.39%	386,309
09/28/2026	12.78	13.01	12.68	12.81	+0.23%	427,414
09/25/2026	12.74	12.84	12.58	12.78	+0.31%	489,560
09/24/2026	12.86	13.02	12.60	12.74	-1.01%	451,570
09/23/2026	13.14	13.14	12.82	12.87	-2.28%	426,634
09/22/2026	13.30	13.47	13.06	13.17	-0.30%	467,536
09/21/2026	13.28	13.75	13.20	13.21	+0.99%	495,969
09/18/2026	13.55	13.60	13.06	13.08	-3.89%	1,116,800
09/17/2026	14.18	14.19	13.61	13.61	-2.99%	396,762
09/16/2026	14.14	14.21	13.89	14.03	-0.57%	463,272
09/15/2026	14.27	14.28	14.08	14.11	-1.95%	307,246
09/14/2026	13.93	14.52	13.93	14.39	+3.53%	452,256
09/11/2026	13.98	14.20	13.70	13.90	+0.58%	358,899
09/10/2026	13.55	13.95	13.50	13.82	+1.99%	388,010
09/09/2026	13.72	13.82	13.37	13.55	-1.81%	370,600
09/08/2026	13.72	13.96	13.48	13.80	-0.07%	376,669
09/04/2026	13.73	13.90	13.70	13.81	-0.86%	376,739
09/03/2026	13.91	13.99	13.62	13.93	+1.31%	427,694
09/02/2026	13.94	14.32	13.66	13.75	-0.79%	527,621
09/01/2026	14.04	14.17	13.78	13.86	-1.70%	343,928
08/31/2026	14.16	14.22	13.86	14.10	0.00%	434,791
08/31/2026	$0.25 Dividend
08/28/2026	13.83	14.17	13.78	14.10	+2.35%	320,996
08/27/2026	13.87	14.06	13.66	13.78	-2.16%	482,075
08/26/2026	14.44	14.44	13.92	14.08	-2.52%	435,967
08/25/2026	14.17	14.49	13.97	14.44	+1.31%	286,862
08/24/2026	14.16	14.44	14.13	14.26	+0.69%	228,273
08/21/2026	14.18	14.29	14.00	14.16	+0.42%	495,328
08/20/2026	14.27	14.32	13.87	14.10	-1.58%	283,337
08/19/2026	14.23	14.51	14.02	14.33	+1.53%	281,582
08/18/2026	14.16	14.49	13.98	14.11	+0.77%	354,565
08/17/2026	14.43	14.47	13.90	14.00	-3.98%	575,528
08/14/2026	14.09	14.64	14.04	14.58	+3.92%	405,404
08/13/2026	13.65	14.06	13.65	14.03	+2.88%	427,142
08/12/2026	13.43	13.74	13.28	13.64	+1.54%	344,517
08/11/2026	13.37	13.52	13.00	13.43	-0.65%	549,856
08/10/2026	13.95	14.59	13.43	13.52	-3.10%	817,942
08/07/2026	14.47	14.73	13.90	13.95	-3.79%	1,245,380
08/06/2026	14.26	16.02	13.96	14.50	+6.11%	1,475,368
08/05/2026	13.58	13.81	13.50	13.67	-0.57%	488,432
08/05/2026	-$1.06 Earnings
08/04/2026	13.68	13.91	13.67	13.75	+0.50%	468,674
08/03/2026	13.71	14.01	13.58	13.68	+1.31%	374,768
07/31/2026	13.41	13.54	13.22	13.50	-0.22%	336,868
07/30/2026	13.79	13.79	13.30	13.53	-3.03%	379,014
07/29/2026	13.95	14.15	13.86	13.95	+0.57%	452,454
07/28/2026	13.37	14.00	13.32	13.87	+4.67%	475,384
07/27/2026	13.33	13.69	13.24	13.25	0.00%	391,277
07/24/2026	13.27	13.53	13.21	13.25	+0.90%	354,367
07/23/2026	13.40	13.46	12.90	13.14	-3.40%	450,766
07/22/2026	13.67	13.67	13.25	13.60	+0.14%	497,578
07/21/2026	13.73	13.88	13.50	13.58	-1.99%	689,995
07/20/2026	13.66	13.86	13.43	13.85	+2.03%	597,855
07/17/2026	13.92	14.17	13.53	13.58	-3.63%	363,000
07/16/2026	14.28	14.44	13.96	14.09	-0.14%	317,128
07/15/2026	13.71	14.71	13.69	14.11	+3.98%	674,676
07/14/2026	13.89	13.97	13.55	13.57	-3.09%	412,052
07/13/2026	14.15	14.38	13.99	14.00	+0.07%	510,309
07/10/2026	14.36	14.47	13.98	13.99	-2.06%	622,754
07/09/2026	13.97	14.47	13.72	14.29	+1.39%	731,075
07/08/2026	14.52	14.64	13.97	14.09	-2.98%	614,309
07/07/2026	14.95	15.27	14.44	14.52	-2.38%	484,442
07/06/2026	15.10	15.24	14.82	14.88	-1.82%	842,481
07/02/2026	14.83	15.21	14.64	15.15	+2.19%	607,505
07/01/2026	14.11	15.01	14.04	14.83	+5.89%	631,000
06/30/2026	13.71	14.13	13.50	14.00	+2.00%	493,699
06/29/2026	13.71	13.87	13.47	13.73	+1.23%	735,763
06/26/2026	12.63	13.63	12.63	13.56	+6.65%	1,731,011
06/25/2026	13.80	13.82	12.67	12.71	-7.77%	629,837
06/24/2026	13.77	14.10	13.70	13.79	+0.43%	491,883
06/23/2026	13.35	13.75	13.35	13.73	+2.65%	339,320
06/22/2026	13.40	13.58	13.27	13.37	-0.44%	348,683
06/18/2026	13.58	13.74	13.30	13.43	+0.07%	811,222
06/17/2026	13.52	13.67	13.28	13.42	-0.73%	469,665
06/16/2026	13.19	13.53	13.05	13.52	+2.46%	531,276
06/15/2026	13.86	13.88	13.16	13.20	-4.41%	861,179
06/12/2026	14.20	14.24	13.74	13.81	-2.77%	277,886
06/11/2026	14.00	14.31	13.82	14.20	+1.76%	368,896
06/10/2026	13.87	14.07	13.69	13.95	+0.85%	515,207
06/09/2026	13.90	14.11	13.68	13.83	+1.15%	443,619
06/08/2026	13.58	13.78	13.47	13.68	+0.51%	364,701
06/05/2026	13.73	13.92	13.50	13.61	-0.14%	348,385
06/04/2026	13.45	13.92	13.44	13.63	+2.51%	386,118
06/03/2026	13.69	13.71	13.16	13.29	-3.29%	483,339
06/02/2026	13.87	13.97	13.68	13.75	-1.06%	301,374
06/01/2026	13.59	14.06	13.55	13.89	+2.24%	355,777
05/29/2026	13.99	13.99	13.54	13.59	-3.29%	470,196
05/28/2026	13.77	14.06	13.69	14.05	+1.20%	288,747
05/27/2026	13.48	14.04	13.48	13.88	+2.99%	399,268
05/26/2026	13.47	13.60	13.22	13.48	+0.81%	443,432
05/26/2026	$0.25 Dividend
05/22/2026	13.25	13.54	13.25	13.37	+1.76%	449,936
05/21/2026	13.06	13.23	12.79	13.14	+0.96%	434,302
05/20/2026	13.07	13.27	12.90	13.02	-0.44%	387,971
05/19/2026	13.67	13.88	13.03	13.07	-5.05%	649,778
05/18/2026	13.58	14.15	13.58	13.77	+1.86%	366,470
05/15/2026	13.59	13.84	13.35	13.52	-0.85%	377,797