5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
+11.75%
3 MONTH PERFORMANCE
+8.40%
6 MONTH PERFORMANCE
-7.65%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
-4.50%
Sinclair Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.12 | $15.03 (-0.6%) | $15.22 | $14.96 | 137.43 K | $1.06 B |
| 05/05/2026 | $14.80 | $14.78 (-0.14%) | $14.99 | $14.51 | 413.62 K | $1.04 B |
| 05/04/2026 | $14.95 | $14.75 (-1.34%) | $15.13 | $14.40 | 675.80 K | $1.04 B |
| 05/01/2026 | $15.21 | $15.17 (-0.26%) | $15.72 | $14.60 | 672.60 K | $1.07 B |
| 04/30/2026 | $15.14 | $15.55 (2.71%) | $15.86 | $15.05 | 496.99 K | $1.10 B |
| 04/29/2026 | $15.56 | $15.25 (-1.99%) | $15.57 | $15.24 | 290.20 K | $1.08 B |
| 04/28/2026 | $15.89 | $15.71 (-1.13%) | $15.94 | $15.38 | 231.70 K | $1.11 B |
| 04/27/2026 | $15.64 | $15.74 (0.64%) | $16.36 | $15.58 | 589.13 K | $1.11 B |
| 04/24/2026 | $15.72 | $15.74 (0.13%) | $15.89 | $15.37 | 392.92 K | $1.10 B |
| 04/23/2026 | $16.65 | $15.76 (-5.35%) | $16.68 | $15.63 | 375.60 K | $1.10 B |
| 04/22/2026 | $16.48 | $16.59 (0.67%) | $16.62 | $16.21 | 577.34 K | $1.16 B |
| 04/21/2026 | $16.73 | $16.46 (-1.61%) | $17.20 | $16.32 | 487.50 K | $1.15 B |
| 04/20/2026 | $16.40 | $16.88 (2.93%) | $17.25 | $16.40 | 539.54 K | $1.18 B |
| 04/17/2026 | $16.65 | $16.79 (0.84%) | $17.11 | $16.57 | 698.30 K | $1.17 B |
| 04/16/2026 | $16.24 | $16.44 (1.23%) | $16.70 | $16.12 | 628.53 K | $1.15 B |
| 04/15/2026 | $15.56 | $16.24 (4.37%) | $16.25 | $15.52 | 621.29 K | $1.13 B |
| 04/14/2026 | $14.37 | $15.56 (8.28%) | $15.58 | $14.35 | 452.05 K | $1.08 B |
| 04/13/2026 | $14.36 | $14.51 (1.04%) | $14.61 | $14.25 | 289.40 K | $1.01 B |
| 04/10/2026 | $13.88 | $14.37 (3.53%) | $14.48 | $13.86 | 434.91 K | $1.00 B |
| 04/09/2026 | $13.60 | $13.82 (1.62%) | $13.90 | $13.28 | 359.82 K | $963.28 M |
| 04/08/2026 | $13.81 | $13.69 (-0.87%) | $14.09 | $13.62 | 358.63 K | $954.22 M |
| 04/07/2026 | $13.38 | $13.52 (1.05%) | $13.64 | $13.27 | 359.30 K | $942.37 M |
| 04/06/2026 | $12.86 | $13.28 (3.27%) | $13.30 | $12.86 | 299.20 K | $925.64 M |
| 04/02/2026 | $12.83 | $13.01 (1.4%) | $13.30 | $12.75 | 410.60 K | $906.82 M |
| 04/01/2026 | $12.60 | $13.06 (3.65%) | $13.10 | $12.55 | 582.50 K | $910.31 M |
| 03/31/2026 | $13.35 | $12.94 (-3.07%) | $13.35 | $12.46 | 617.90 K | $901.94 M |
| 03/30/2026 | $13.23 | $13.18 (-0.38%) | $13.27 | $12.82 | 407.50 K | $918.67 M |
| 03/27/2026 | $13.06 | $13.14 (0.61%) | $13.27 | $12.78 | 445.61 K | $915.88 M |
| 03/26/2026 | $13.05 | $13.16 (0.84%) | $13.42 | $13.05 | 302.50 K | $917.28 M |
| 03/25/2026 | $13.26 | $13.24 (-0.15%) | $13.50 | $13.02 | 311.30 K | $922.85 M |
| 03/24/2026 | $13.22 | $13.26 (0.3%) | $13.56 | $13.20 | 362.03 K | $924.25 M |
| 03/23/2026 | $13.47 | $13.39 (-0.59%) | $13.83 | $13.26 | 432.13 K | $933.31 M |
| 03/20/2026 | $13.50 | $13.24 (-1.93%) | $13.94 | $13.13 | 1.51 M | $922.85 M |
| 03/19/2026 | $13.11 | $13.25 (1.07%) | $13.44 | $12.91 | 434.30 K | $923.55 M |
| 03/18/2026 | $13.83 | $13.21 (-4.48%) | $14.03 | $13.12 | 505.01 K | $920.76 M |
| 03/17/2026 | $13.98 | $14.07 (0.64%) | $14.35 | $13.98 | 249.10 K | $980.71 M |
| 03/16/2026 | $14.13 | $14.06 (-0.5%) | $14.22 | $13.87 | 293.33 K | $980.01 M |
| 03/13/2026 | $14.02 | $14.09 (0.5%) | $14.41 | $13.98 | 457.08 K | $982.10 M |
| 03/12/2026 | $13.86 | $13.85 (-0.07%) | $13.98 | $13.65 | 687.80 K | $965.37 M |
| 03/11/2026 | $14.34 | $13.98 (-2.51%) | $14.39 | $13.85 | 627.85 K | $974.43 M |
| 03/10/2026 | $14.66 | $14.30 (-2.46%) | $14.69 | $14.18 | 474.00 K | $996.74 M |
| 03/09/2026 | $15.18 | $14.84 (-2.24%) | $15.20 | $14.19 | 832.90 K | $1.03 B |
| 03/06/2026 | $15.29 | $15.60 (2.03%) | $15.96 | $15.09 | 492.02 K | $1.09 B |
| 03/05/2026 | $15.29 | $15.51 (1.44%) | $15.64 | $15.14 | 427.91 K | $1.08 B |
| 03/04/2026 | $15.37 | $15.31 (-0.39%) | $15.49 | $14.91 | 490.74 K | $1.07 B |
| 03/03/2026 | $15.37 | $15.29 (-0.52%) | $15.65 | $15.04 | 507.60 K | $1.07 B |
| 03/02/2026 | $15.87 | $15.82 (-0.32%) | $16.09 | $15.31 | 695.80 K | $1.10 B |
| 02/27/2026 | $16.07 | $16.34 (1.68%) | $16.38 | $15.53 | 762.58 K | $1.14 B |
| 02/26/2026 | $14.17 | $16.29 (14.96%) | $17.13 | $14.17 | 1.37 M | $1.14 B |
| 02/25/2026 | $13.93 | $13.86 (-0.5%) | $14.10 | $13.40 | 570.91 K | $966.07 M |
| 02/24/2026 | $14.12 | $14.06 (-0.42%) | $14.24 | $14.02 | 236.21 K | $980.01 M |
| 02/23/2026 | $14.58 | $14.12 (-3.16%) | $14.60 | $13.98 | 275.70 K | $984.19 M |
| 02/20/2026 | $14.54 | $14.60 (0.41%) | $14.67 | $14.24 | 241.50 K | $1.02 B |
| 02/19/2026 | $14.91 | $14.55 (-2.41%) | $15.02 | $14.45 | 307.53 K | $1.01 B |
| 02/18/2026 | $14.88 | $15.04 (1.08%) | $15.32 | $14.88 | 316.74 K | $1.05 B |
| 02/17/2026 | $14.96 | $14.95 (-0.07%) | $15.13 | $14.65 | 296.30 K | $1.04 B |
| 02/13/2026 | $14.73 | $14.96 (1.56%) | $15.11 | $14.59 | 318.30 K | $1.04 B |
| 02/12/2026 | $15.20 | $14.61 (-3.88%) | $15.30 | $14.37 | 409.03 K | $1.02 B |
| 02/11/2026 | $15.25 | $15.08 (-1.11%) | $15.25 | $14.86 | 355.54 K | $1.05 B |
| 02/10/2026 | $14.75 | $15.24 (3.32%) | $15.28 | $14.70 | 322.70 K | $1.06 B |
| 02/09/2026 | $13.79 | $14.62 (6.02%) | $14.98 | $13.76 | 626.30 K | $1.02 B |
| 02/06/2026 | $13.70 | $13.69 (-0.07%) | $13.85 | $13.54 | 268.04 K | $953.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
